46,110$
-3,56%
Echtzeit-Aktienkurs Power Integrations Inc.
Bid:
Ask:
Aktienkurse zur Power Integrations Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 46,46 | 47,58 | 45,49 | 46,06 | -3,66% | 26,00 |
| 05.03.2026 | 46,23 | 47,84 | 45,84 | 47,81 | 1,79% | 779.808,00 |
| 04.03.2026 | 48,76 | 49,12 | 45,75 | 46,97 | -2,15% | 1.210.402,00 |
| 03.03.2026 | 48,29 | 49,07 | 47,15 | 48,00 | -4,46% | 1.591.751,00 |
| 02.03.2026 | 46,64 | 51,00 | 45,75 | 50,24 | 4,84% | 1.463.773,00 |
| 27.02.2026 | 47,14 | 48,22 | 46,67 | 47,92 | -1,11% | 902.226,00 |
| 26.02.2026 | 48,58 | 48,89 | 46,67 | 48,46 | -0,41% | 811.045,00 |
| 25.02.2026 | 47,86 | 48,73 | 47,31 | 48,66 | 3,36% | 713.632,00 |
| 24.02.2026 | 46,06 | 47,77 | 46,04 | 47,08 | 3,31% | 677.672,00 |
| 23.02.2026 | 45,37 | 45,75 | 44,72 | 45,57 | 0,13% | 912.892,00 |
| 20.02.2026 | 45,13 | 46,59 | 44,74 | 45,51 | -0,35% | 592.681,00 |
| 19.02.2026 | 45,11 | 45,98 | 44,90 | 45,67 | -0,57% | 568.646,00 |
| 18.02.2026 | 45,89 | 46,82 | 45,29 | 45,93 | 0,44% | 639.453,00 |
| 17.02.2026 | 47,00 | 47,20 | 45,02 | 45,73 | -3,13% | 694.468,00 |
| 13.02.2026 | 47,07 | 47,64 | 45,89 | 47,21 | 1,11% | 457.226,00 |
| 12.02.2026 | 48,51 | 49,40 | 46,04 | 46,69 | -3,27% | 931.972,00 |
| 11.02.2026 | 46,73 | 48,50 | 46,53 | 48,27 | 5,72% | 704.249,00 |
| 10.02.2026 | 45,97 | 47,57 | 45,54 | 45,66 | -0,28% | 1.223.258,00 |
| 09.02.2026 | 47,26 | 47,45 | 44,99 | 45,79 | -3,27% | 1.108.097,00 |
| 06.02.2026 | 45,84 | 48,44 | 43,26 | 47,34 | 0,30% | 1.855.428,00 |
| 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% | 1.134.052,00 |
| 03.02.2026 | 46,52 | 46,65 | 44,22 | 45,24 | -2,75% | 1.169.686,00 |
| 02.02.2026 | 45,06 | 47,10 | 44,95 | 46,52 | 1,26% | 787.012,00 |
| 30.01.2026 | 46,12 | 47,22 | 45,27 | 45,94 | -2,50% | 1.082.575,00 |
| 29.01.2026 | 46,85 | 47,54 | 45,97 | 47,12 | 0,75% | 859.737,00 |
| 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% | 710.366,00 |
| 26.01.2026 | 44,30 | 44,46 | 43,73 | 44,27 | -0,49% | 792.536,00 |
| 23.01.2026 | 45,31 | 45,63 | 43,80 | 44,49 | -2,18% | 827.058,00 |
| 22.01.2026 | 46,26 | 46,58 | 45,24 | 45,48 | -0,37% | 855.786,00 |
| 21.01.2026 | 43,64 | 45,78 | 43,43 | 45,65 | 6,41% | 951.546,00 |
| 20.01.2026 | 42,20 | 43,63 | 41,95 | 42,90 | -0,97% | 853.187,00 |
| 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% | 1.047.331,00 |
| 14.01.2026 | 40,54 | 42,52 | 40,50 | 42,10 | 2,93% | 646.945,00 |
| 13.01.2026 | 41,73 | 42,16 | 40,70 | 40,90 | -1,54% | 675.380,00 |
| 12.01.2026 | 41,20 | 41,73 | 40,37 | 41,54 | 0,07% | 685.735,00 |
| 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% | 732.987,00 |
| 07.01.2026 | 39,21 | 40,64 | 38,58 | 40,44 | 1,92% | 1.133.080,00 |
| 06.01.2026 | 38,08 | 40,32 | 38,08 | 39,68 | 5,20% | 1.202.143,00 |
| 05.01.2026 | 37,85 | 39,83 | 37,58 | 37,72 | 1,13% | 1.135.021,00 |