62,460$
2,04%
Echtzeit-Aktienkurs Power Integrations Inc.
Bid:
Ask:
Aktienkurse zur Power Integrations Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2025 | 61,37 | 62,94 | 60,86 | 62,50 | 2,11% | 340.297,00 |
| 04.02.2025 | 60,14 | 61,27 | 60,14 | 61,21 | 1,39% | 408.893,00 |
| 03.02.2025 | 61,74 | 61,74 | 58,92 | 60,37 | -3,13% | 394.637,00 |
| 31.01.2025 | 60,05 | 63,46 | 60,05 | 62,32 | 3,78% | 783.737,00 |
| 30.01.2025 | 59,67 | 60,30 | 59,36 | 60,05 | 1,59% | 307.564,00 |
| 29.01.2025 | 58,99 | 59,85 | 58,70 | 59,11 | 0,42% | 343.904,00 |
| 28.01.2025 | 60,76 | 61,44 | 58,06 | 58,86 | -3,49% | 454.440,00 |
| 27.01.2025 | 61,33 | 62,53 | 60,19 | 60,99 | -1,52% | 504.229,00 |
| 24.01.2025 | 62,41 | 63,00 | 61,50 | 61,93 | -1,60% | 499.929,00 |
| 23.01.2025 | 61,78 | 62,96 | 61,36 | 62,94 | 0,02% | 371.033,00 |
| 22.01.2025 | 63,10 | 64,22 | 62,75 | 62,93 | -0,51% | 299.778,00 |
| 21.01.2025 | 62,83 | 64,08 | 62,49 | 63,25 | 1,66% | 334.922,00 |
| 17.01.2025 | 62,00 | 62,50 | 61,79 | 62,22 | 2,17% | 545.637,00 |
| 16.01.2025 | 63,10 | 63,87 | 60,88 | 60,90 | -2,79% | 431.871,00 |
| 15.01.2025 | 63,16 | 63,67 | 62,24 | 62,65 | 1,66% | 329.741,00 |
| 14.01.2025 | 60,94 | 61,74 | 60,40 | 61,63 | 2,55% | 359.540,00 |
| 13.01.2025 | 58,79 | 60,41 | 58,79 | 60,10 | 0,37% | 434.753,00 |
| 10.01.2025 | 60,28 | 60,37 | 59,11 | 59,88 | -2,41% | 328.029,00 |
| 08.01.2025 | 61,94 | 62,15 | 60,36 | 61,36 | -1,92% | 431.779,00 |
| 07.01.2025 | 63,78 | 64,52 | 62,15 | 62,56 | -1,22% | 310.881,00 |
| 06.01.2025 | 62,86 | 65,17 | 62,86 | 63,33 | 2,58% | 299.080,00 |
| 03.01.2025 | 60,99 | 62,29 | 60,38 | 61,74 | 1,63% | 255.222,00 |
| 02.01.2025 | 62,38 | 63,53 | 60,29 | 60,75 | -1,54% | 553.331,00 |
| 31.12.2024 | 62,05 | 62,61 | 61,43 | 61,70 | -0,16% | 347.800,00 |
| 30.12.2024 | 62,38 | 62,41 | 61,24 | 61,80 | -1,90% | 190.619,00 |
| 27.12.2024 | 63,48 | 63,81 | 62,43 | 63,00 | -1,25% | 172.462,00 |
| 26.12.2024 | 62,45 | 64,29 | 62,45 | 63,80 | 1,00% | 149.640,00 |
| 24.12.2024 | 62,43 | 63,24 | 62,01 | 63,17 | 1,22% | 92.557,00 |
| 23.12.2024 | 62,00 | 63,37 | 61,62 | 62,41 | 1,15% | 287.299,00 |
| 20.12.2024 | 60,56 | 62,76 | 60,56 | 61,70 | 0,78% | 1.077.524,00 |
| 19.12.2024 | 62,51 | 63,42 | 60,91 | 61,22 | -1,95% | 419.497,00 |
| 18.12.2024 | 65,81 | 66,55 | 61,57 | 62,44 | -4,03% | 473.757,00 |
| 17.12.2024 | 64,37 | 65,61 | 63,25 | 65,06 | 0,42% | 283.208,00 |
| 16.12.2024 | 64,76 | 65,57 | 63,81 | 64,79 | 0,09% | 344.116,00 |
| 13.12.2024 | 65,82 | 66,14 | 64,23 | 64,73 | -1,66% | 448.924,00 |
| 12.12.2024 | 65,06 | 66,14 | 64,38 | 65,82 | 0,60% | 250.239,00 |
| 11.12.2024 | 65,45 | 66,92 | 65,14 | 65,43 | 0,62% | 252.222,00 |
| 10.12.2024 | 66,05 | 66,05 | 64,13 | 65,03 | -1,96% | 278.924,00 |
| 09.12.2024 | 63,36 | 67,67 | 63,30 | 66,33 | 5,05% | 265.642,00 |
| 06.12.2024 | 63,26 | 63,91 | 62,47 | 63,14 | 0,75% | 309.131,00 |
| 05.12.2024 | 63,58 | 64,18 | 62,24 | 62,67 | -1,91% | 351.569,00 |
| 04.12.2024 | 66,87 | 66,88 | 63,41 | 63,89 | -3,33% | 429.832,00 |
| 03.12.2024 | 66,60 | 67,63 | 65,90 | 66,09 | -1,55% | 391.766,00 |
| 02.12.2024 | 65,61 | 67,64 | 65,10 | 67,13 | 2,47% | 303.040,00 |
| 29.11.2024 | 65,00 | 66,49 | 64,74 | 65,51 | 1,14% | 225.952,00 |
| 27.11.2024 | 65,91 | 66,57 | 64,07 | 64,77 | -1,36% | 294.977,00 |
| 26.11.2024 | 68,15 | 68,86 | 65,53 | 65,66 | -3,51% | 505.178,00 |
| 25.11.2024 | 64,49 | 68,37 | 64,25 | 68,05 | 6,86% | 793.273,00 |
| 22.11.2024 | 62,42 | 63,84 | 62,42 | 63,68 | 2,03% | 250.159,00 |
| 21.11.2024 | 61,89 | 62,79 | 60,96 | 62,41 | 2,09% | 36.632,00 |
| 20.11.2024 | 59,97 | 61,19 | 59,82 | 61,14 | 1,12% | 273.715,00 |
| 19.11.2024 | 59,68 | 60,68 | 59,64 | 60,46 | -0,21% | 290.195,00 |
| 18.11.2024 | 59,88 | 61,16 | 59,81 | 60,59 | 0,92% | 362.649,00 |
| 15.11.2024 | 62,00 | 62,00 | 59,95 | 60,04 | -3,33% | 350.188,00 |
| 14.11.2024 | 63,24 | 64,10 | 61,36 | 62,11 | -2,02% | 481.060,00 |
| 13.11.2024 | 63,59 | 64,68 | 63,08 | 63,39 | -0,92% | 506.631,00 |
| 12.11.2024 | 64,38 | 65,25 | 63,11 | 63,98 | -1,66% | 383.826,00 |
| 11.11.2024 | 66,56 | 66,56 | 64,04 | 65,06 | -1,89% | 429.058,00 |
| 08.11.2024 | 64,66 | 66,35 | 64,52 | 66,31 | 1,42% | 535.878,00 |
| 07.11.2024 | 68,58 | 68,64 | 64,18 | 65,38 | -1,58% | 744.586,00 |
| 06.11.2024 | 65,50 | 69,53 | 65,50 | 66,43 | 2,86% | 865.643,00 |
| 05.11.2024 | 62,87 | 64,66 | 62,39 | 64,58 | 1,70% | 576.414,00 |
| 04.11.2024 | 62,48 | 64,13 | 61,89 | 63,50 | 1,07% | 362.743,00 |
| 01.11.2024 | 60,66 | 62,97 | 60,66 | 62,83 | 4,04% | 360.825,00 |
| 31.10.2024 | 62,97 | 62,97 | 60,04 | 60,39 | -4,23% | 228.177,00 |
| 30.10.2024 | 64,30 | 65,43 | 63,01 | 63,06 | -3,84% | 176.893,00 |
| 29.10.2024 | 64,59 | 65,59 | 64,47 | 65,58 | 1,19% | 236.729,00 |
| 28.10.2024 | 63,76 | 65,13 | 63,32 | 64,81 | 2,95% | 316.375,00 |
| 25.10.2024 | 62,60 | 64,48 | 62,60 | 62,95 | 0,85% | 519.590,00 |
| 24.10.2024 | 62,48 | 62,90 | 61,70 | 62,42 | 0,52% | 295.660,00 |
| 23.10.2024 | 62,97 | 63,15 | 61,27 | 62,10 | -0,42% | 206.829,00 |
| 22.10.2024 | 62,88 | 62,95 | 62,17 | 62,36 | -1,08% | 239.967,00 |
| 21.10.2024 | 63,71 | 63,75 | 62,23 | 63,04 | -1,62% | 214.709,00 |
| 18.10.2024 | 65,20 | 65,25 | 63,85 | 64,08 | -0,74% | 228.836,00 |
| 17.10.2024 | 64,76 | 65,07 | 63,80 | 64,56 | 1,37% | 334.406,00 |
| 16.10.2024 | 64,30 | 64,58 | 63,45 | 63,69 | 1,03% | 224.079,00 |
| 15.10.2024 | 64,93 | 65,52 | 62,86 | 63,04 | -2,94% | 312.858,00 |
| 14.10.2024 | 64,03 | 65,00 | 63,73 | 64,95 | 1,83% | 239.843,00 |
| 11.10.2024 | 61,52 | 64,00 | 61,23 | 63,78 | 2,16% | 214.672,00 |
| 10.10.2024 | 61,44 | 62,50 | 61,02 | 62,43 | -1,20% | 211.824,00 |
| 09.10.2024 | 61,97 | 63,28 | 61,63 | 63,19 | 1,49% | 189.259,00 |
| 08.10.2024 | 62,05 | 62,30 | 61,57 | 62,26 | -0,77% | 143.222,00 |
| 07.10.2024 | 62,63 | 63,15 | 61,98 | 62,74 | -0,63% | 157.304,00 |
| 04.10.2024 | 64,30 | 64,30 | 62,82 | 63,14 | 0,98% | 243.366,00 |
| 03.10.2024 | 62,36 | 63,47 | 61,74 | 62,53 | -1,28% | 162.228,00 |
| 02.10.2024 | 62,26 | 63,95 | 62,26 | 63,34 | 1,73% | 247.555,00 |
| 01.10.2024 | 63,74 | 64,04 | 61,67 | 62,26 | -2,90% | 308.002,00 |
| 30.09.2024 | 62,64 | 64,31 | 62,08 | 64,12 | 0,87% | 499.735,00 |
| 27.09.2024 | 64,07 | 64,55 | 63,00 | 63,57 | 0,25% | 315.842,00 |
| 26.09.2024 | 63,06 | 64,41 | 62,37 | 63,41 | 4,84% | 362.707,00 |
| 25.09.2024 | 61,15 | 61,60 | 60,03 | 60,48 | -2,09% | 447.394,00 |
| 24.09.2024 | 61,51 | 62,69 | 61,14 | 61,77 | 1,96% | 358.629,00 |
| 23.09.2024 | 60,15 | 60,87 | 59,58 | 60,58 | 1,56% | 447.346,00 |
| 20.09.2024 | 60,74 | 61,07 | 59,31 | 59,65 | -2,95% | 1.855.344,00 |
| 19.09.2024 | 61,91 | 62,06 | 60,80 | 61,46 | 3,29% | 334.719,00 |
| 18.09.2024 | 59,38 | 61,97 | 59,00 | 59,50 | 0,78% | 415.494,00 |
| 17.09.2024 | 59,62 | 60,68 | 58,74 | 59,04 | 0,79% | 260.424,00 |
| 16.09.2024 | 59,09 | 59,92 | 57,96 | 58,58 | -1,79% | 564.045,00 |
| 13.09.2024 | 59,11 | 60,10 | 58,74 | 59,65 | 2,33% | 280.488,00 |
| 12.09.2024 | 58,59 | 58,86 | 57,34 | 58,29 | -0,70% | 417.250,00 |