36,480$
-2,33%
Echtzeit-Aktienkurs Power Integrations Inc.
Bid:
Ask:
Aktienkurse zur Power Integrations Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.09.2025 | 45,69 | 45,69 | 43,96 | 44,16 | -3,20% | 587.603,00 |
| 11.09.2025 | 44,98 | 45,64 | 44,40 | 45,62 | 2,56% | 771.413,00 |
| 10.09.2025 | 44,80 | 45,12 | 43,97 | 44,48 | -0,43% | 674.717,00 |
| 09.09.2025 | 45,09 | 45,11 | 44,44 | 44,67 | -0,71% | 427.258,00 |
| 08.09.2025 | 45,15 | 45,32 | 44,05 | 44,99 | 0,18% | 508.695,00 |
| 05.09.2025 | 45,17 | 46,24 | 44,69 | 44,91 | 0,40% | 423.438,00 |
| 04.09.2025 | 43,48 | 44,76 | 42,76 | 44,73 | 1,87% | 610.230,00 |
| 03.09.2025 | 44,24 | 44,69 | 43,57 | 43,91 | -1,41% | 505.263,00 |
| 02.09.2025 | 44,07 | 44,59 | 43,50 | 44,54 | -1,24% | 587.712,00 |
| 29.08.2025 | 46,22 | 46,37 | 44,94 | 45,10 | -2,68% | 442.678,00 |
| 28.08.2025 | 47,13 | 47,17 | 46,29 | 46,34 | -0,83% | 392.349,00 |
| 27.08.2025 | 46,28 | 46,95 | 45,48 | 46,73 | 1,37% | 539.962,00 |
| 26.08.2025 | 46,81 | 47,02 | 45,93 | 46,10 | -0,88% | 534.529,00 |
| 25.08.2025 | 47,25 | 47,63 | 46,48 | 46,51 | -1,92% | 422.453,00 |
| 22.08.2025 | 45,85 | 48,00 | 45,25 | 47,42 | 5,26% | 552.429,00 |
| 21.08.2025 | 44,83 | 45,49 | 44,81 | 45,05 | -1,21% | 665.583,00 |
| 20.08.2025 | 46,58 | 46,58 | 45,19 | 45,60 | -1,96% | 614.128,00 |
| 19.08.2025 | 46,31 | 47,11 | 46,11 | 46,51 | 0,54% | 651.171,00 |
| 18.08.2025 | 46,41 | 46,94 | 46,01 | 46,26 | -0,09% | 428.892,00 |
| 15.08.2025 | 47,40 | 47,61 | 46,10 | 46,30 | -2,03% | 518.595,00 |
| 14.08.2025 | 47,25 | 47,70 | 46,20 | 47,26 | -2,44% | 474.871,00 |
| 13.08.2025 | 46,37 | 48,54 | 46,27 | 48,44 | 4,80% | 649.397,00 |
| 12.08.2025 | 44,85 | 46,28 | 44,19 | 46,22 | 5,43% | 852.888,00 |
| 11.08.2025 | 44,25 | 45,33 | 43,49 | 43,84 | -0,77% | 1.060.971,00 |
| 08.08.2025 | 43,32 | 45,10 | 42,92 | 44,18 | 2,43% | 859.547,00 |
| 07.08.2025 | 40,43 | 43,74 | 39,53 | 43,13 | -9,18% | 1.660.727,00 |
| 06.08.2025 | 47,93 | 48,04 | 46,77 | 47,49 | -1,66% | 574.688,00 |
| 05.08.2025 | 49,32 | 50,30 | 48,09 | 48,29 | -2,19% | 680.111,00 |
| 04.08.2025 | 47,93 | 49,41 | 47,92 | 49,37 | 3,65% | 654.312,00 |
| 01.08.2025 | 47,66 | 48,40 | 47,38 | 47,63 | -1,83% | 681.879,00 |
| 31.07.2025 | 48,85 | 49,48 | 47,74 | 48,52 | -2,30% | 815.010,00 |
| 30.07.2025 | 51,35 | 51,35 | 48,90 | 49,66 | -2,13% | 1.026.322,00 |
| 29.07.2025 | 52,95 | 53,01 | 50,71 | 50,74 | -3,32% | 714.265,00 |
| 28.07.2025 | 52,30 | 53,43 | 52,24 | 52,48 | 0,90% | 406.369,00 |
| 25.07.2025 | 52,46 | 52,51 | 51,91 | 52,01 | -0,78% | 261.230,00 |
| 24.07.2025 | 52,44 | 53,08 | 51,59 | 52,42 | -1,09% | 425.573,00 |