46,122$
-3,53%
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% | 26,00 |
| 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 | -0,13% | 853.187,00 |
| 19.01.2026 | 42,98 | 43,01 | 42,88 | 42,96 | -0,84% | - |
| 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% | 646.778,00 |
| 13.01.2026 | 41,73 | 42,16 | 40,70 | 40,90 | -1,54% | 675.308,00 |
| 12.01.2026 | 41,20 | 41,73 | 40,37 | 41,54 | 0,07% | 685.533,00 |
| 09.01.2026 | 40,93 | 41,73 | 40,47 | 41,51 | 1,72% | 706.260,00 |
| 08.01.2026 | 39,84 | 41,25 | 39,72 | 40,81 | 0,91% | 732.935,00 |
| 07.01.2026 | 39,21 | 40,64 | 38,58 | 40,44 | 1,92% | 1.132.935,00 |
| 06.01.2026 | 38,08 | 40,32 | 38,08 | 39,68 | 5,17% | 1.202.011,00 |
| 05.01.2026 | 37,85 | 39,83 | 37,58 | 37,73 | 1,15% | 1.069.677,00 |
| 02.01.2026 | 36,36 | 37,72 | 36,06 | 37,30 | 4,95% | 959.625,00 |
| 31.12.2025 | 35,91 | 36,06 | 35,45 | 35,54 | -1,25% | 532.479,00 |
| 30.12.2025 | 35,99 | 36,42 | 35,78 | 35,99 | 0,25% | 822.379,00 |
| 29.12.2025 | 37,07 | 37,07 | 35,22 | 35,90 | -3,75% | 1.150.755,00 |
| 26.12.2025 | 37,34 | 37,47 | 36,76 | 37,30 | 0,38% | 470.204,00 |
| 24.12.2025 | 37,09 | 37,45 | 36,82 | 37,16 | 0,27% | 290.783,00 |
| 23.12.2025 | 36,80 | 37,22 | 36,76 | 37,06 | 0,08% | 776.128,00 |
| 22.12.2025 | 36,82 | 37,55 | 36,77 | 37,03 | 1,40% | 845.660,00 |
| 19.12.2025 | 36,08 | 36,86 | 36,05 | 36,52 | 0,91% | 9.854.297,00 |
| 18.12.2025 | 36,99 | 37,15 | 36,06 | 36,19 | 0,25% | 848.223,00 |
| 17.12.2025 | 36,17 | 36,72 | 35,55 | 36,10 | -0,11% | 975.856,00 |
| 16.12.2025 | 36,62 | 37,05 | 35,78 | 36,14 | -0,55% | 887.126,00 |
| 15.12.2025 | 36,92 | 37,21 | 35,74 | 36,34 | -0,36% | 690.658,00 |
| 12.12.2025 | 37,30 | 37,99 | 36,12 | 36,47 | -2,36% | 770.001,00 |
| 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% | 1.037.896,00 |
| 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% | 333.731,00 |
| 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% | 517.487,00 |
| 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% | 1.256.464,00 |
| 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% | 723.851,00 |
| 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% | 676.131,00 |
| 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% | 1.223.753,00 |
| 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% | 886.380,00 |
| 29.10.2025 | 42,88 | 42,88 | 41,09 | 41,49 | -2,74% | 942.823,00 |
| 28.10.2025 | 42,97 | 43,12 | 41,75 | 42,66 | -0,88% | 817.084,00 |
| 27.10.2025 | 43,44 | 44,45 | 42,80 | 43,04 | 0,07% | 1.013.598,00 |
| 24.10.2025 | 44,44 | 45,00 | 42,98 | 43,01 | -1,71% | 746.129,00 |
| 23.10.2025 | 42,11 | 43,81 | 41,99 | 43,76 | 3,23% | - |
| 22.10.2025 | 43,08 | 43,68 | 41,63 | 42,39 | -5,16% | 1.251.471,00 |
| 21.10.2025 | 45,10 | 45,13 | 43,05 | 44,70 | -1,34% | 1.252.980,00 |
| 20.10.2025 | 46,21 | 46,89 | 45,17 | 45,30 | -0,29% | 1.220.438,00 |
| 17.10.2025 | 46,72 | 46,73 | 45,34 | 45,43 | -3,40% | - |
| 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% | 3.329.688,00 |
| 14.10.2025 | 44,18 | 47,96 | 43,36 | 47,03 | 8,99% | 7.570.649,00 |