41,750$
-11,64%
Echtzeit-Aktienkurs Power Integrations Inc.
Bid:
Ask:
Aktienkurse zur Power Integrations Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 46,95 | 47,55 | 46,26 | 47,20 | -0,11% | 1.102.385,00 |
| 04.02.2026 | 46,01 | 48,83 | 45,85 | 47,25 | 4,44% | 1.133.869,00 |
| 03.02.2026 | 46,52 | 46,65 | 44,22 | 45,24 | -2,75% | 1.166.750,00 |
| 02.02.2026 | 45,06 | 47,10 | 44,95 | 46,52 | 1,26% | 785.945,00 |
| 30.01.2026 | 46,12 | 47,22 | 45,27 | 45,94 | -2,48% | 1.082.575,00 |
| 29.01.2026 | 46,85 | 47,54 | 45,98 | 47,11 | 0,73% | 857.700,00 |
| 28.01.2026 | 46,99 | 48,57 | 46,39 | 46,77 | 1,85% | 1.236.827,00 |
| 27.01.2026 | 44,63 | 46,09 | 44,53 | 45,92 | 3,73% | 706.867,00 |
| 26.01.2026 | 44,30 | 44,46 | 43,73 | 44,27 | -0,49% | 792.492,00 |
| 23.01.2026 | 45,31 | 45,63 | 43,80 | 44,49 | -2,18% | 827.058,00 |
| 22.01.2026 | 46,17 | 46,58 | 45,24 | 45,48 | -0,37% | 855.761,00 |
| 21.01.2026 | 43,64 | 45,78 | 43,43 | 45,65 | 6,39% | 947.005,00 |
| 20.01.2026 | 42,20 | 43,63 | 41,95 | 42,91 | -0,95% | 850.712,00 |
| 16.01.2026 | 44,13 | 44,98 | 42,92 | 43,32 | -0,37% | 1.174.112,00 |
| 15.01.2026 | 42,81 | 43,76 | 42,12 | 43,48 | 3,28% | 977.426,00 |
| 14.01.2026 | 40,54 | 42,52 | 40,50 | 42,10 | 2,93% | 646.778,00 |
| 13.01.2026 | 41,73 | 42,16 | 40,70 | 40,90 | -1,54% | 675.308,00 |
| 12.01.2026 | 41,20 | 41,73 | 40,37 | 41,54 | 0,07% | 685.533,00 |
| 09.01.2026 | 40,93 | 41,73 | 40,47 | 41,51 | 1,72% | 706.917,00 |
| 08.01.2026 | 39,84 | 41,25 | 39,72 | 40,81 | 0,91% | 732.935,00 |
| 07.01.2026 | 39,21 | 40,64 | 38,58 | 40,44 | 1,92% | 1.132.935,00 |
| 06.01.2026 | 38,08 | 40,32 | 38,08 | 39,68 | 5,17% | 1.202.011,00 |
| 05.01.2026 | 37,85 | 39,83 | 37,58 | 37,73 | 1,15% | 1.069.677,00 |
| 02.01.2026 | 36,36 | 37,72 | 36,06 | 37,30 | 4,95% | 960.296,00 |
| 31.12.2025 | 35,91 | 36,06 | 35,45 | 35,54 | -1,25% | 532.479,00 |
| 30.12.2025 | 35,99 | 36,42 | 35,78 | 35,99 | 0,25% | 822.379,00 |
| 29.12.2025 | 37,07 | 37,07 | 35,22 | 35,90 | -3,75% | 1.150.755,00 |
| 26.12.2025 | 37,34 | 37,47 | 36,76 | 37,30 | 0,38% | 470.403,00 |
| 24.12.2025 | 37,09 | 37,45 | 36,82 | 37,16 | 0,27% | 290.783,00 |
| 23.12.2025 | 36,80 | 37,22 | 36,76 | 37,06 | 0,08% | 776.128,00 |
| 22.12.2025 | 36,82 | 37,55 | 36,77 | 37,03 | 1,23% | 845.660,00 |
| 19.12.2025 | 36,08 | 36,86 | 36,05 | 36,58 | 1,08% | 10.008.022,00 |
| 18.12.2025 | 36,99 | 37,15 | 36,06 | 36,19 | 0,25% | 848.223,00 |
| 17.12.2025 | 36,17 | 36,72 | 35,55 | 36,10 | -0,11% | 975.856,00 |
| 16.12.2025 | 36,62 | 37,05 | 35,78 | 36,14 | -0,55% | 887.126,00 |
| 15.12.2025 | 36,92 | 37,21 | 35,74 | 36,34 | -0,36% | 690.658,00 |
| 12.12.2025 | 37,30 | 37,99 | 36,12 | 36,47 | -2,36% | 770.015,00 |
| 11.12.2025 | 37,34 | 37,91 | 36,81 | 37,35 | -0,53% | 675.467,00 |
| 10.12.2025 | 36,39 | 38,20 | 36,16 | 37,55 | 3,24% | 1.040.578,00 |
| 09.12.2025 | 36,85 | 37,26 | 36,02 | 36,37 | -2,34% | 1.110.728,00 |
| 08.12.2025 | 36,77 | 37,59 | 36,32 | 37,24 | 2,00% | 931.481,00 |
| 05.12.2025 | 36,88 | 37,20 | 36,11 | 36,51 | -0,19% | 1.039.275,00 |
| 04.12.2025 | 36,13 | 36,76 | 35,56 | 36,58 | 1,08% | 637.762,00 |
| 03.12.2025 | 34,91 | 36,66 | 34,75 | 36,19 | 4,72% | 765.399,00 |
| 02.12.2025 | 34,03 | 34,89 | 33,50 | 34,56 | 2,58% | 654.869,00 |
| 01.12.2025 | 33,09 | 34,41 | 32,81 | 33,69 | 0,27% | 851.044,00 |
| 28.11.2025 | 33,42 | 33,74 | 33,29 | 33,60 | -0,39% | 333.733,00 |
| 26.11.2025 | 33,39 | 33,93 | 33,25 | 33,73 | 0,66% | 889.248,00 |
| 25.11.2025 | 32,83 | 33,76 | 32,53 | 33,51 | 0,87% | 527.658,00 |
| 24.11.2025 | 33,11 | 33,93 | 32,67 | 33,22 | 0,48% | 874.738,00 |
| 21.11.2025 | 30,97 | 33,20 | 30,97 | 33,06 | 6,87% | 1.284.889,00 |
| 20.11.2025 | 32,25 | 32,28 | 30,86 | 30,94 | -2,07% | 829.958,00 |
| 19.11.2025 | 31,83 | 32,42 | 31,40 | 31,59 | -0,75% | 737.921,00 |
| 18.11.2025 | 31,80 | 32,63 | 31,65 | 31,83 | -1,42% | 1.256.170,00 |
| 17.11.2025 | 34,21 | 34,35 | 32,11 | 32,29 | -6,68% | 1.030.319,00 |
| 14.11.2025 | 33,52 | 34,83 | 33,52 | 34,60 | -0,43% | 677.000,00 |
| 13.11.2025 | 35,04 | 35,65 | 34,59 | 34,75 | -2,55% | 823.683,00 |
| 12.11.2025 | 36,08 | 36,73 | 35,41 | 35,66 | 0,79% | 783.256,00 |
| 11.11.2025 | 35,74 | 35,89 | 35,02 | 35,38 | -0,84% | 710.925,00 |
| 10.11.2025 | 36,41 | 36,41 | 34,90 | 35,68 | 1,08% | 897.730,00 |
| 07.11.2025 | 36,00 | 36,00 | 34,30 | 35,30 | -3,34% | 1.224.912,00 |
| 06.11.2025 | 38,56 | 39,37 | 36,41 | 36,52 | -7,75% | 1.339.421,00 |
| 05.11.2025 | 37,40 | 40,65 | 37,20 | 39,59 | 1,62% | 1.763.414,00 |
| 04.11.2025 | 40,20 | 40,70 | 38,85 | 38,96 | -6,39% | 1.068.346,00 |
| 03.11.2025 | 41,91 | 42,15 | 41,01 | 41,62 | -0,64% | 784.883,00 |
| 31.10.2025 | 40,69 | 42,55 | 40,32 | 41,89 | 2,50% | 1.354.776,00 |
| 30.10.2025 | 41,18 | 41,62 | 40,39 | 40,87 | -1,49% | 885.419,00 |
| 29.10.2025 | 42,88 | 42,88 | 41,09 | 41,49 | -2,74% | 939.644,00 |
| 28.10.2025 | 42,97 | 43,12 | 41,75 | 42,66 | -0,88% | 816.448,00 |
| 27.10.2025 | 43,44 | 44,45 | 42,80 | 43,04 | 0,07% | 980.970,00 |
| 24.10.2025 | 44,44 | 45,00 | 42,98 | 43,01 | -1,58% | 748.376,00 |
| 23.10.2025 | 42,00 | 43,94 | 41,95 | 43,70 | 3,09% | 766.038,00 |
| 22.10.2025 | 43,08 | 43,68 | 41,63 | 42,39 | -5,16% | 1.251.272,00 |
| 21.10.2025 | 45,10 | 45,13 | 43,05 | 44,70 | -1,34% | 1.246.909,00 |
| 20.10.2025 | 46,21 | 46,89 | 45,17 | 45,30 | -0,40% | 1.220.438,00 |
| 17.10.2025 | 46,63 | 46,90 | 45,28 | 45,48 | -3,30% | 1.272.814,00 |
| 16.10.2025 | 48,86 | 48,86 | 46,32 | 47,03 | -3,69% | 1.983.009,00 |
| 15.10.2025 | 48,48 | 50,41 | 47,60 | 48,83 | 3,83% | 3.306.744,00 |
| 14.10.2025 | 44,18 | 47,96 | 43,36 | 47,03 | 8,99% | 7.547.545,00 |
| 13.10.2025 | 35,70 | 43,24 | 35,65 | 43,15 | 24,57% | 7.067.954,00 |
| 10.10.2025 | 37,52 | 37,66 | 34,55 | 34,64 | -7,65% | 1.566.249,00 |
| 09.10.2025 | 38,29 | 38,42 | 37,44 | 37,51 | -2,39% | 537.565,00 |
| 08.10.2025 | 37,86 | 38,81 | 37,54 | 38,43 | 1,91% | 450.215,00 |
| 07.10.2025 | 39,42 | 39,56 | 37,60 | 37,71 | -3,41% | 709.262,00 |
| 06.10.2025 | 38,99 | 39,31 | 38,33 | 39,04 | 1,17% | 670.320,00 |
| 03.10.2025 | 39,27 | 39,78 | 38,58 | 38,59 | -0,87% | 54.947,00 |
| 02.10.2025 | 39,52 | 39,68 | 38,70 | 38,93 | 0,39% | 702.892,00 |
| 01.10.2025 | 39,81 | 40,32 | 38,59 | 38,78 | -3,56% | 979.653,00 |
| 30.09.2025 | 39,39 | 40,28 | 39,15 | 40,21 | 2,13% | 759.926,00 |
| 29.09.2025 | 40,49 | 40,49 | 39,34 | 39,37 | -1,62% | 478.069,00 |
| 26.09.2025 | 39,82 | 40,13 | 39,20 | 40,02 | 1,01% | 651.297,00 |
| 25.09.2025 | 40,33 | 40,42 | 39,15 | 39,62 | -2,92% | 836.279,00 |
| 24.09.2025 | 41,43 | 41,81 | 40,64 | 40,81 | -1,76% | 555.120,00 |
| 23.09.2025 | 42,68 | 43,14 | 41,40 | 41,54 | -3,51% | 725.037,00 |
| 22.09.2025 | 42,73 | 43,73 | 42,73 | 43,05 | 0,23% | 600.306,00 |
| 19.09.2025 | 45,48 | 45,75 | 42,75 | 42,95 | -5,77% | 1.668.497,00 |
| 18.09.2025 | 45,80 | 46,05 | 45,01 | 45,58 | 2,22% | 575.585,00 |
| 17.09.2025 | 45,12 | 46,23 | 44,27 | 44,59 | -1,20% | 442.962,00 |
| 16.09.2025 | 45,12 | 45,67 | 44,57 | 45,13 | 0,58% | 536.249,00 |
| 15.09.2025 | 44,32 | 45,14 | 44,01 | 44,87 | 1,61% | 732.034,00 |