50,500$
0,62%
Echtzeit-Aktienkurs Power Integrations Inc.
Bid:
Ask:
Aktienkurse zur Power Integrations Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 49,36 | 50,56 | 49,10 | 50,56 | 0,74% | 19.744,00 |
| 24.04.2025 | 47,92 | 50,37 | 47,86 | 50,19 | 6,42% | 510.202,00 |
| 23.04.2025 | 47,95 | 49,36 | 46,94 | 47,16 | 1,99% | 407.278,00 |
| 22.04.2025 | 46,63 | 47,14 | 45,44 | 46,24 | -0,04% | 510.992,00 |
| 21.04.2025 | 44,47 | 46,30 | 43,65 | 46,26 | 1,87% | 477.420,00 |
| 17.04.2025 | 44,95 | 45,45 | 44,34 | 45,41 | 1,09% | 380.096,00 |
| 16.04.2025 | 44,23 | 45,21 | 43,45 | 44,92 | -1,40% | 383.055,00 |
| 15.04.2025 | 46,40 | 46,62 | 45,32 | 45,56 | -0,93% | 436.650,00 |
| 14.04.2025 | 46,57 | 47,14 | 44,60 | 45,99 | 2,00% | 640.274,00 |
| 11.04.2025 | 44,16 | 45,32 | 42,77 | 45,09 | 1,03% | 627.222,00 |
| 10.04.2025 | 46,19 | 46,20 | 43,11 | 44,63 | -7,66% | 619.036,00 |
| 09.04.2025 | 42,25 | 48,64 | 41,37 | 48,33 | 14,72% | 978.908,00 |
| 08.04.2025 | 44,62 | 45,00 | 40,78 | 42,13 | -2,57% | 1.104.179,00 |
| 07.04.2025 | 41,74 | 46,38 | 41,11 | 43,24 | -1,01% | 1.535.119,00 |
| 04.04.2025 | 43,13 | 44,50 | 41,19 | 43,68 | -2,67% | 1.337.835,00 |
| 03.04.2025 | 51,96 | 51,96 | 44,85 | 44,88 | -12,55% | 782.741,00 |
| 02.04.2025 | 50,16 | 52,15 | 50,09 | 51,32 | 0,16% | 517.097,00 |
| 01.04.2025 | 50,22 | 53,02 | 48,93 | 51,24 | 1,47% | 753.091,00 |
| 31.03.2025 | 50,36 | 51,23 | 49,57 | 50,50 | -0,94% | 808.671,00 |
| 28.03.2025 | 54,12 | 54,42 | 50,95 | 50,98 | -6,54% | 544.662,00 |
| 27.03.2025 | 54,89 | 55,34 | 53,83 | 54,55 | -1,45% | 442.838,00 |
| 26.03.2025 | 55,68 | 55,97 | 54,78 | 55,35 | -0,70% | 258.458,00 |
| 25.03.2025 | 55,85 | 56,91 | 55,61 | 55,74 | -1,26% | 307.465,00 |
| 24.03.2025 | 56,00 | 57,22 | 54,52 | 56,45 | 2,86% | 345.534,00 |
| 21.03.2025 | 54,68 | 55,56 | 54,04 | 54,88 | -1,28% | 808.101,00 |
| 20.03.2025 | 56,90 | 56,92 | 55,54 | 55,59 | -2,75% | 466.626,00 |
| 19.03.2025 | 57,05 | 57,98 | 56,57 | 57,16 | -0,19% | 328.590,00 |
| 18.03.2025 | 57,36 | 57,95 | 56,48 | 57,27 | -0,78% | 341.758,00 |
| 17.03.2025 | 56,83 | 58,08 | 56,59 | 57,72 | 0,82% | 420.943,00 |
| 14.03.2025 | 57,22 | 57,46 | 56,49 | 57,25 | 2,07% | 585.461,00 |
| 13.03.2025 | 56,35 | 57,66 | 55,62 | 56,09 | -0,94% | 738.250,00 |
| 12.03.2025 | 55,71 | 56,84 | 55,41 | 56,62 | 2,15% | 532.424,00 |
| 11.03.2025 | 59,40 | 59,45 | 54,55 | 55,43 | -6,73% | 763.036,00 |
| 10.03.2025 | 61,79 | 62,24 | 59,27 | 59,43 | -5,34% | 746.782,00 |
| 07.03.2025 | 59,85 | 63,04 | 59,21 | 62,78 | 5,37% | 548.132,00 |
| 06.03.2025 | 58,14 | 60,38 | 57,80 | 59,58 | 0,22% | 289.864,00 |
| 05.03.2025 | 59,33 | 59,97 | 57,71 | 59,45 | 1,09% | 576.985,00 |
| 04.03.2025 | 58,25 | 60,19 | 57,52 | 58,81 | 0,60% | 714.506,00 |
| 03.03.2025 | 61,59 | 61,71 | 58,21 | 58,46 | -3,85% | 465.188,00 |
| 28.02.2025 | 60,55 | 61,35 | 59,51 | 60,80 | 0,33% | 466.031,00 |
| 27.02.2025 | 63,99 | 64,35 | 60,59 | 60,60 | -5,83% | 672.587,00 |
| 26.02.2025 | 64,62 | 65,45 | 63,37 | 64,35 | 1,23% | 577.005,00 |
| 25.02.2025 | 64,89 | 65,03 | 62,93 | 63,57 | -2,03% | 798.175,00 |
| 24.02.2025 | 64,78 | 65,74 | 63,46 | 64,89 | 0,20% | 650.460,00 |
| 21.02.2025 | 67,23 | 68,20 | 64,41 | 64,76 | -2,91% | 1.319.762,00 |
| 20.02.2025 | 65,02 | 66,82 | 65,02 | 66,70 | 3,44% | 931.105,00 |
| 19.02.2025 | 61,81 | 65,03 | 61,77 | 64,48 | 4,32% | 685.610,00 |
| 18.02.2025 | 59,77 | 61,88 | 59,77 | 61,81 | 3,74% | 418.191,00 |
| 14.02.2025 | 59,77 | 60,20 | 59,31 | 59,58 | -0,32% | 301.361,00 |
| 13.02.2025 | 59,28 | 60,08 | 59,03 | 59,77 | 1,15% | 236.899,00 |
| 12.02.2025 | 57,84 | 59,37 | 57,40 | 59,09 | 1,29% | 342.249,00 |
| 11.02.2025 | 57,28 | 59,18 | 57,28 | 58,34 | 0,83% | 369.368,00 |
| 10.02.2025 | 59,80 | 60,20 | 56,97 | 57,86 | -3,05% | 646.257,00 |
| 07.02.2025 | 63,10 | 64,63 | 59,25 | 59,68 | -1,76% | 948.410,00 |
| 06.02.2025 | 62,50 | 62,66 | 60,09 | 60,75 | -2,80% | 643.900,00 |
| 05.02.2025 | 61,37 | 62,94 | 60,86 | 62,50 | 2,11% | 339.844,00 |
| 04.02.2025 | 60,14 | 61,27 | 60,14 | 61,21 | 1,39% | 408.893,00 |
| 03.02.2025 | 61,74 | 61,74 | 58,92 | 60,37 | -3,13% | 394.637,00 |
| 31.01.2025 | 60,05 | 63,46 | 60,05 | 62,32 | 3,78% | 783.737,00 |
| 30.01.2025 | 59,67 | 60,30 | 59,36 | 60,05 | 1,59% | 307.564,00 |
| 29.01.2025 | 58,99 | 59,85 | 58,70 | 59,11 | 0,42% | 343.904,00 |
| 28.01.2025 | 60,76 | 61,44 | 58,06 | 58,86 | -3,49% | 454.440,00 |
| 27.01.2025 | 61,33 | 62,53 | 60,19 | 60,99 | -1,52% | 504.229,00 |
| 24.01.2025 | 62,41 | 63,00 | 61,50 | 61,93 | -1,60% | 499.929,00 |
| 23.01.2025 | 61,78 | 62,96 | 61,36 | 62,94 | 0,02% | 371.033,00 |
| 22.01.2025 | 63,10 | 64,22 | 62,75 | 62,93 | -0,51% | 299.778,00 |
| 21.01.2025 | 62,83 | 64,08 | 62,49 | 63,25 | 1,66% | 334.922,00 |
| 17.01.2025 | 62,00 | 62,50 | 61,79 | 62,22 | 2,17% | 545.637,00 |
| 16.01.2025 | 63,10 | 63,87 | 60,88 | 60,90 | -2,79% | 431.871,00 |
| 15.01.2025 | 63,16 | 63,67 | 62,24 | 62,65 | 1,66% | 329.741,00 |
| 14.01.2025 | 60,94 | 61,74 | 60,40 | 61,63 | 2,55% | 359.540,00 |
| 13.01.2025 | 58,79 | 60,41 | 58,79 | 60,10 | 0,37% | 434.753,00 |
| 10.01.2025 | 60,28 | 60,37 | 59,11 | 59,88 | -2,41% | 328.029,00 |
| 08.01.2025 | 61,94 | 62,15 | 60,36 | 61,36 | -1,92% | 431.779,00 |
| 07.01.2025 | 63,78 | 64,52 | 62,15 | 62,56 | -1,22% | 310.881,00 |
| 06.01.2025 | 62,86 | 65,17 | 62,86 | 63,33 | 2,58% | 299.080,00 |
| 03.01.2025 | 60,99 | 62,29 | 60,38 | 61,74 | 1,63% | 255.222,00 |
| 02.01.2025 | 62,38 | 63,53 | 60,29 | 60,75 | -1,54% | 553.331,00 |
| 31.12.2024 | 62,05 | 62,61 | 61,43 | 61,70 | -0,16% | 347.800,00 |
| 30.12.2024 | 62,38 | 62,41 | 61,24 | 61,80 | -1,90% | 190.619,00 |
| 27.12.2024 | 63,48 | 63,81 | 62,43 | 63,00 | -1,25% | 172.462,00 |
| 26.12.2024 | 62,45 | 64,29 | 62,45 | 63,80 | 1,00% | 149.640,00 |
| 24.12.2024 | 62,43 | 63,24 | 62,01 | 63,17 | 1,22% | 92.557,00 |
| 23.12.2024 | 62,00 | 63,37 | 61,62 | 62,41 | 1,15% | 287.299,00 |
| 20.12.2024 | 60,56 | 62,76 | 60,56 | 61,70 | 0,78% | 1.077.524,00 |
| 19.12.2024 | 62,51 | 63,42 | 60,91 | 61,22 | -1,95% | 419.497,00 |
| 18.12.2024 | 65,81 | 66,55 | 61,57 | 62,44 | -4,03% | 473.757,00 |
| 17.12.2024 | 64,37 | 65,61 | 63,25 | 65,06 | 0,42% | 283.208,00 |
| 16.12.2024 | 64,76 | 65,57 | 63,81 | 64,79 | 0,09% | 344.116,00 |
| 13.12.2024 | 65,82 | 66,14 | 64,23 | 64,73 | -1,66% | 448.924,00 |
| 12.12.2024 | 65,06 | 66,14 | 64,38 | 65,82 | 0,60% | 250.239,00 |
| 11.12.2024 | 65,45 | 66,92 | 65,14 | 65,43 | 0,62% | 252.222,00 |
| 10.12.2024 | 66,05 | 66,05 | 64,13 | 65,03 | -1,96% | 278.924,00 |
| 09.12.2024 | 63,36 | 67,67 | 63,30 | 66,33 | 5,05% | 265.642,00 |
| 06.12.2024 | 63,26 | 63,91 | 62,47 | 63,14 | 0,75% | 309.131,00 |
| 05.12.2024 | 63,58 | 64,18 | 62,24 | 62,67 | -1,91% | 351.569,00 |
| 04.12.2024 | 66,87 | 66,88 | 63,41 | 63,89 | -3,33% | 429.832,00 |
| 03.12.2024 | 66,60 | 67,63 | 65,90 | 66,09 | -1,55% | 391.766,00 |
| 02.12.2024 | 65,61 | 67,64 | 65,10 | 67,13 | 2,47% | 303.040,00 |
| 29.11.2024 | 65,00 | 66,49 | 64,74 | 65,51 | 1,14% | 225.952,00 |