58,070$
-2,68%
Echtzeit-Aktienkurs Power Integrations
Bid:
Ask:
Aktienkurse zur Power Integrations Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 59,33 | 59,48 | 57,87 | 58,18 | -2,50% | 455.594,00 |
| 05.09.2024 | 60,69 | 61,26 | 59,41 | 59,67 | -2,15% | 498.044,00 |
| 04.09.2024 | 61,60 | 62,15 | 60,44 | 60,98 | -1,91% | 581.662,00 |
| 03.09.2024 | 65,45 | 65,71 | 62,12 | 62,17 | -7,35% | 427.539,00 |
| 30.08.2024 | 66,96 | 67,87 | 66,62 | 67,10 | 1,04% | 1.026.856,00 |
| 29.08.2024 | 64,82 | 66,87 | 64,47 | 66,41 | 4,06% | 580.917,00 |
| 28.08.2024 | 65,05 | 65,23 | 63,77 | 63,82 | -2,04% | 321.512,00 |
| 27.08.2024 | 65,90 | 67,17 | 65,02 | 65,15 | -1,90% | 501.740,00 |
| 26.08.2024 | 67,74 | 68,12 | 66,26 | 66,41 | -2,19% | 196.534,00 |
| 23.08.2024 | 66,47 | 68,21 | 66,03 | 67,90 | 3,73% | 343.672,00 |
| 22.08.2024 | 66,89 | 67,47 | 65,27 | 65,46 | -2,23% | 229.798,00 |
| 21.08.2024 | 65,17 | 67,21 | 64,69 | 66,95 | 3,83% | 255.731,00 |
| 20.08.2024 | 65,31 | 65,63 | 63,92 | 64,48 | -1,89% | 189.012,00 |
| 19.08.2024 | 65,97 | 66,27 | 64,94 | 65,72 | -0,45% | 226.087,00 |
| 16.08.2024 | 64,72 | 66,96 | 64,43 | 66,02 | 1,32% | 478.751,00 |
| 15.08.2024 | 61,69 | 65,26 | 61,60 | 65,16 | 9,24% | 650.392,00 |
| 14.08.2024 | 61,52 | 61,52 | 59,36 | 59,65 | -2,50% | 342.170,00 |
| 13.08.2024 | 61,22 | 61,40 | 60,23 | 61,18 | 1,27% | 1.038.114,00 |
| 12.08.2024 | 62,00 | 62,75 | 60,07 | 60,41 | 0,08% | 639.396,00 |
| 09.08.2024 | 60,56 | 61,51 | 60,09 | 60,36 | -0,98% | 465.216,00 |
| 08.08.2024 | 61,48 | 61,90 | 59,82 | 60,96 | 1,96% | 467.427,00 |
| 07.08.2024 | 63,03 | 63,57 | 59,63 | 59,79 | -6,87% | 957.607,00 |
| 06.08.2024 | 64,76 | 65,86 | 63,98 | 64,20 | -0,65% | 591.124,00 |
| 05.08.2024 | 62,37 | 65,79 | 62,37 | 64,62 | -2,40% | 484.754,00 |
| 02.08.2024 | 65,28 | 66,60 | 64,71 | 66,21 | -3,02% | 745.995,00 |
| 01.08.2024 | 71,77 | 72,80 | 67,10 | 68,27 | -6,53% | 366.434,00 |
| 31.07.2024 | 72,85 | 74,09 | 71,37 | 73,04 | 2,67% | 411.631,00 |
| 30.07.2024 | 73,52 | 73,52 | 71,04 | 71,14 | -2,76% | 198.962,00 |
| 29.07.2024 | 73,81 | 74,93 | 72,93 | 73,16 | 0,27% | 233.773,00 |
| 26.07.2024 | 72,84 | 74,40 | 72,09 | 72,96 | 2,49% | 315.083,00 |
| 25.07.2024 | 71,84 | 73,41 | 69,44 | 71,19 | -1,49% | 382.930,00 |
| 24.07.2024 | 74,26 | 75,57 | 72,07 | 72,27 | -3,10% | 402.565,00 |
| 23.07.2024 | 73,66 | 75,28 | 72,94 | 74,58 | -0,47% | 302.435,00 |
| 22.07.2024 | 72,68 | 75,11 | 72,67 | 74,93 | 4,27% | 438.265,00 |
| 19.07.2024 | 74,55 | 75,71 | 71,33 | 71,86 | -3,40% | 306.700,00 |
| 18.07.2024 | 75,75 | 77,32 | 73,80 | 74,39 | -1,98% | 273.942,00 |
| 17.07.2024 | 76,87 | 78,69 | 75,80 | 75,89 | -3,28% | 448.079,00 |
| 16.07.2024 | 76,50 | 79,13 | 76,28 | 78,46 | 3,96% | 561.691,00 |
| 15.07.2024 | 75,66 | 76,63 | 75,00 | 75,47 | 0,44% | 448.828,00 |
| 12.07.2024 | 75,32 | 76,86 | 74,78 | 75,14 | 1,20% | 308.726,00 |
| 11.07.2024 | 73,53 | 74,62 | 72,95 | 74,25 | 3,11% | 342.322,00 |
| 10.07.2024 | 72,42 | 73,21 | 71,81 | 72,01 | 0,45% | 302.644,00 |
| 09.07.2024 | 72,02 | 72,13 | 70,43 | 71,69 | -0,25% | 370.121,00 |
| 08.07.2024 | 71,31 | 72,14 | 71,25 | 71,87 | 1,94% | 167.688,00 |
| 05.07.2024 | 70,88 | 71,01 | 70,00 | 70,50 | -0,25% | 175.996,00 |
| 03.07.2024 | 71,06 | 71,42 | 70,15 | 70,68 | 0,17% | 133.452,00 |
| 02.07.2024 | 69,91 | 70,77 | 69,61 | 70,56 | 1,25% | 329.961,00 |
| 01.07.2024 | 70,19 | 70,19 | 68,23 | 69,69 | -0,71% | 380.828,00 |
| 28.06.2024 | 70,41 | 71,99 | 69,83 | 70,19 | 1,42% | 917.293,00 |
| 27.06.2024 | 70,48 | 70,97 | 68,98 | 69,21 | -1,51% | 359.236,00 |
| 26.06.2024 | 70,14 | 71,02 | 69,61 | 70,27 | -0,03% | 421.127,00 |
| 25.06.2024 | 70,53 | 70,80 | 69,12 | 70,29 | -0,13% | 340.446,00 |
| 24.06.2024 | 71,36 | 72,19 | 70,35 | 70,38 | -1,37% | 219.842,00 |
| 21.06.2024 | 71,68 | 71,94 | 70,36 | 71,36 | -0,45% | 1.372.859,00 |
| 20.06.2024 | 72,47 | 73,30 | 71,19 | 71,68 | -2,50% | 472.034,00 |
| 18.06.2024 | 74,40 | 76,30 | 73,37 | 73,52 | -1,01% | 380.704,00 |
| 17.06.2024 | 73,75 | 74,41 | 72,26 | 74,27 | 0,68% | 221.540,00 |
| 14.06.2024 | 73,19 | 74,07 | 72,32 | 73,77 | -0,75% | 192.738,00 |
| 13.06.2024 | 75,75 | 75,87 | 73,63 | 74,33 | -2,21% | 330.044,00 |
| 12.06.2024 | 76,88 | 78,10 | 75,30 | 76,01 | 1,64% | 190.875,00 |
| 11.06.2024 | 73,54 | 74,90 | 72,56 | 74,78 | 0,84% | 264.841,00 |
| 10.06.2024 | 73,32 | 74,58 | 73,26 | 74,16 | -0,55% | 159.146,00 |
| 07.06.2024 | 74,68 | 75,99 | 73,96 | 74,57 | -1,35% | 186.451,00 |
| 06.06.2024 | 75,16 | 76,67 | 74,37 | 75,59 | -0,09% | 206.071,00 |
| 05.06.2024 | 74,01 | 75,74 | 73,38 | 75,66 | 3,74% | 190.428,00 |
| 04.06.2024 | 75,51 | 75,77 | 72,82 | 72,93 | -3,99% | 276.254,00 |
| 03.06.2024 | 77,28 | 77,28 | 75,14 | 75,96 | -0,07% | 161.238,00 |
| 31.05.2024 | 75,94 | 76,97 | 74,97 | 76,01 | 0,50% | 754.869,00 |
| 30.05.2024 | 75,86 | 76,47 | 75,16 | 75,63 | 0,65% | 208.328,00 |
| 29.05.2024 | 75,59 | 76,03 | 74,74 | 75,14 | -2,94% | 234.733,00 |
| 28.05.2024 | 77,28 | 78,13 | 76,22 | 77,42 | 0,30% | 250.403,00 |
| 24.05.2024 | 77,38 | 78,25 | 76,67 | 77,19 | 1,26% | 279.495,00 |
| 23.05.2024 | 79,00 | 79,00 | 75,40 | 76,23 | -2,53% | 338.400,00 |
| 22.05.2024 | 77,47 | 78,70 | 77,47 | 78,21 | 1,43% | 309.641,00 |
| 21.05.2024 | 76,95 | 77,90 | 76,79 | 77,11 | -0,86% | 276.184,00 |
| 20.05.2024 | 76,56 | 78,27 | 75,99 | 77,78 | 1,29% | 301.071,00 |
| 17.05.2024 | 78,10 | 78,10 | 75,94 | 76,79 | -1,12% | 303.687,00 |
| 16.05.2024 | 77,79 | 78,53 | 77,27 | 77,66 | -0,35% | 320.219,00 |
| 15.05.2024 | 78,24 | 78,92 | 77,74 | 77,93 | 0,74% | 376.922,00 |
| 14.05.2024 | 78,00 | 78,37 | 76,79 | 77,36 | 0,86% | 319.744,00 |
| 13.05.2024 | 76,24 | 77,62 | 76,06 | 76,70 | 1,71% | 487.611,00 |
| 10.05.2024 | 77,50 | 77,50 | 75,41 | 75,41 | -2,50% | 620.907,00 |
| 09.05.2024 | 76,89 | 77,74 | 75,81 | 77,34 | 0,93% | 440.536,00 |
| 08.05.2024 | 72,62 | 76,96 | 71,80 | 76,63 | 9,08% | 1.109.444,00 |
| 07.05.2024 | 70,14 | 71,38 | 69,67 | 70,25 | 0,77% | 554.161,00 |
| 06.05.2024 | 69,27 | 70,71 | 69,12 | 69,71 | 1,62% | 271.282,00 |
| 03.05.2024 | 69,45 | 69,90 | 67,19 | 68,60 | 0,85% | 516.780,00 |
| 02.05.2024 | 66,58 | 68,02 | 65,16 | 68,02 | 3,45% | 322.007,00 |
| 01.05.2024 | 65,64 | 67,76 | 65,01 | 65,75 | -1,45% | 331.045,00 |
| 30.04.2024 | 67,18 | 67,68 | 66,55 | 66,72 | -1,74% | 618.656,00 |
| 29.04.2024 | 67,20 | 67,96 | 66,77 | 67,90 | 0,94% | 486.614,00 |
| 26.04.2024 | 67,18 | 68,64 | 66,79 | 67,27 | 0,01% | 463.998,00 |
| 25.04.2024 | 66,66 | 68,84 | 66,66 | 67,26 | 0,46% | 566.228,00 |
| 24.04.2024 | 66,10 | 67,30 | 65,62 | 66,95 | 3,93% | 545.729,00 |
| 23.04.2024 | 63,04 | 65,52 | 63,04 | 64,42 | 2,06% | 250.443,00 |
| 22.04.2024 | 63,34 | 63,94 | 62,54 | 63,12 | 0,37% | 387.628,00 |
| 19.04.2024 | 63,55 | 64,56 | 62,13 | 62,89 | -1,58% | 660.042,00 |
| 18.04.2024 | 65,33 | 65,33 | 63,85 | 63,90 | -2,58% | 243.357,00 |
| 17.04.2024 | 66,79 | 67,35 | 65,58 | 65,59 | -1,88% | 271.912,00 |
| 16.04.2024 | 67,01 | 67,47 | 66,00 | 66,85 | -0,43% | 233.481,00 |