63,480$
1,03%
Echtzeit-Aktienkurs Power Integrations
Bid:
Ask:
Aktienkurse zur Power Integrations Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.09.2024 | 58,00 | 58,79 | 56,63 | 58,70 | 1,35% | 267.869,00 |
| 10.09.2024 | 57,67 | 58,32 | 56,64 | 57,92 | 0,03% | 351.284,00 |
| 09.09.2024 | 58,46 | 58,69 | 57,50 | 57,90 | -0,48% | 407.812,00 |
| 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 |