62,544$
-3,87%
Echtzeit-Aktienkurs Power Integrations
Bid:
Ask:
Aktienkurse zur Power Integrations Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 344.228,00 |
| 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% | 365.339,00 |
| 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% | 279.005,00 |
| 09.12.2024 | 63,36 | 67,67 | 63,30 | 66,33 | 5,05% | 265.648,00 |
| 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% | 351.591,00 |
| 04.12.2024 | 66,87 | 66,88 | 63,41 | 63,89 | -3,33% | 429.837,00 |
| 03.12.2024 | 66,60 | 67,63 | 65,90 | 66,09 | -1,55% | 391.955,00 |
| 02.12.2024 | 65,61 | 67,64 | 65,10 | 67,13 | 2,47% | 303.044,00 |
| 29.11.2024 | 65,00 | 66,49 | 64,74 | 65,51 | 1,14% | 225.952,00 |
| 27.11.2024 | 65,91 | 66,57 | 64,07 | 64,77 | -1,36% | 294.977,00 |
| 26.11.2024 | 68,15 | 68,86 | 65,53 | 65,66 | -3,51% | 505.183,00 |
| 25.11.2024 | 64,49 | 68,37 | 64,25 | 68,05 | 6,86% | 793.331,00 |
| 22.11.2024 | 62,42 | 63,84 | 62,42 | 63,68 | 2,03% | 250.159,00 |
| 21.11.2024 | 61,84 | 62,85 | 60,78 | 62,41 | 2,09% | 272.693,00 |
| 20.11.2024 | 59,97 | 61,19 | 59,82 | 61,14 | 1,12% | 273.742,00 |
| 19.11.2024 | 59,68 | 60,68 | 59,64 | 60,46 | -0,21% | 290.239,00 |
| 18.11.2024 | 59,88 | 61,16 | 59,81 | 60,59 | 0,92% | 362.704,00 |
| 15.11.2024 | 62,00 | 62,00 | 59,95 | 60,04 | -3,33% | 350.188,00 |
| 14.11.2024 | 63,24 | 64,10 | 61,36 | 62,11 | -2,02% | 505.995,00 |
| 13.11.2024 | 63,59 | 64,68 | 63,08 | 63,39 | -0,92% | 506.634,00 |
| 12.11.2024 | 64,38 | 65,25 | 63,11 | 63,98 | -1,66% | 412.201,00 |
| 11.11.2024 | 66,56 | 66,56 | 64,04 | 65,06 | -1,89% | 429.072,00 |
| 08.11.2024 | 64,66 | 66,35 | 64,52 | 66,31 | 1,42% | 535.878,00 |
| 07.11.2024 | 68,58 | 68,64 | 64,18 | 65,38 | -1,58% | 744.641,00 |
| 06.11.2024 | 65,50 | 69,53 | 65,50 | 66,43 | 2,86% | 892.525,00 |
| 05.11.2024 | 62,87 | 64,66 | 62,39 | 64,58 | 1,70% | 594.163,00 |
| 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 | 3,97% | 360.825,00 |
| 31.10.2024 | 62,97 | 62,97 | 60,04 | 60,43 | -4,22% | 334.568,00 |
| 30.10.2024 | 64,30 | 65,43 | 63,01 | 63,09 | -3,80% | 217.861,00 |
| 29.10.2024 | 64,59 | 65,59 | 64,47 | 65,58 | 1,19% | 294.971,00 |
| 28.10.2024 | 63,76 | 65,13 | 63,32 | 64,81 | 2,95% | 316.391,00 |
| 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% | 239.992,00 |
| 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% | 224.102,00 |
| 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% | 256.564,00 |
| 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% | 277.694,00 |
| 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% | 179.498,00 |
| 07.10.2024 | 62,63 | 63,15 | 61,98 | 62,74 | -0,63% | 194.534,00 |
| 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% | 234.632,00 |
| 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% | 376.200,00 |
| 30.09.2024 | 62,64 | 64,31 | 62,08 | 64,12 | 0,87% | 499.736,00 |
| 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% | 471.226,00 |
| 25.09.2024 | 61,15 | 61,60 | 60,03 | 60,48 | -2,09% | 469.381,00 |
| 24.09.2024 | 61,51 | 62,69 | 61,14 | 61,77 | 1,96% | 358.829,00 |
| 23.09.2024 | 60,15 | 60,87 | 59,58 | 60,58 | 1,56% | 447.348,00 |
| 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% | 336.160,00 |
| 18.09.2024 | 59,38 | 61,97 | 59,00 | 59,50 | 0,78% | 416.072,00 |
| 17.09.2024 | 59,62 | 60,68 | 58,74 | 59,04 | 0,79% | 260.428,00 |
| 16.09.2024 | 59,09 | 59,92 | 57,96 | 58,58 | -1,79% | 565.669,00 |
| 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% | 482.939,00 |
| 11.09.2024 | 58,00 | 58,79 | 56,63 | 58,70 | 1,35% | 328.730,00 |
| 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% | 472.796,00 |
| 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% | 499.124,00 |
| 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% | 490.591,00 |
| 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% | 581.988,00 |
| 28.08.2024 | 65,05 | 65,23 | 63,77 | 63,82 | -2,04% | 321.532,00 |
| 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% | 268.879,00 |
| 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% | 284.242,00 |
| 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% | 188.951,00 |
| 19.08.2024 | 65,97 | 66,27 | 64,94 | 65,72 | -0,45% | 226.194,00 |
| 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% | 650.394,00 |
| 14.08.2024 | 61,52 | 61,52 | 59,36 | 59,65 | -2,50% | 342.271,00 |
| 13.08.2024 | 61,22 | 61,40 | 60,23 | 61,18 | 1,27% | 1.088.618,00 |
| 12.08.2024 | 62,00 | 62,75 | 60,07 | 60,41 | 0,08% | 639.478,00 |
| 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% | 543.530,00 |
| 07.08.2024 | 63,03 | 63,57 | 59,63 | 59,79 | -6,87% | 1.093.142,00 |
| 06.08.2024 | 64,76 | 65,86 | 63,96 | 64,20 | -0,65% | 728.710,00 |
| 05.08.2024 | 62,37 | 65,79 | 62,37 | 64,62 | -2,40% | 566.849,00 |
| 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% | 472.149,00 |
| 31.07.2024 | 72,85 | 74,09 | 71,37 | 73,04 | 2,67% | 421.994,00 |
| 30.07.2024 | 73,52 | 73,52 | 71,04 | 71,14 | -2,76% | 267.532,00 |