72,796$
2,26%
Echtzeit-Aktienkurs Power Integrations
Bid:
Ask:
Aktienkurse zur Power Integrations Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 72,84 | 74,40 | 72,09 | 72,96 | 2,44% | 310.809,00 |
| 25.07.2024 | 71,84 | 73,41 | 69,44 | 71,22 | -1,45% | 525.006,00 |
| 24.07.2024 | 74,26 | 75,57 | 72,07 | 72,27 | -3,10% | 462.542,00 |
| 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% | 438.422,00 |
| 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% | 451.682,00 |
| 16.07.2024 | 76,50 | 79,13 | 76,28 | 78,46 | 3,96% | 561.723,00 |
| 15.07.2024 | 75,66 | 76,63 | 75,00 | 75,47 | 0,44% | 449.158,00 |
| 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% | 387.190,00 |
| 10.07.2024 | 72,42 | 73,21 | 71,81 | 72,01 | 0,45% | 320.198,00 |
| 09.07.2024 | 72,02 | 72,13 | 70,43 | 71,69 | -0,25% | 371.343,00 |
| 08.07.2024 | 71,31 | 72,14 | 71,25 | 71,87 | 1,94% | 168.856,00 |
| 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% | 344.619,00 |
| 01.07.2024 | 70,19 | 70,19 | 68,23 | 69,69 | -0,71% | 382.362,00 |
| 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% | 359.298,00 |
| 26.06.2024 | 70,14 | 71,02 | 69,61 | 70,27 | -0,03% | 421.301,00 |
| 25.06.2024 | 70,53 | 70,80 | 69,12 | 70,29 | -0,13% | 461.912,00 |
| 24.06.2024 | 71,36 | 72,19 | 70,35 | 70,38 | -1,37% | 292.556,00 |
| 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% | 472.474,00 |
| 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% | 221.897,00 |
| 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% | 382.149,00 |
| 12.06.2024 | 76,88 | 78,10 | 75,30 | 76,01 | 1,64% | 239.934,00 |
| 11.06.2024 | 73,54 | 74,90 | 72,56 | 74,78 | 0,84% | 264.873,00 |
| 10.06.2024 | 73,32 | 74,58 | 73,26 | 74,16 | -0,55% | 204.004,00 |
| 07.06.2024 | 74,68 | 75,99 | 73,96 | 74,57 | -1,35% | 186.451,00 |
| 06.06.2024 | 75,16 | 76,67 | 74,37 | 75,59 | -0,09% | 220.873,00 |
| 05.06.2024 | 74,01 | 75,74 | 73,38 | 75,66 | 3,74% | 190.448,00 |
| 04.06.2024 | 75,51 | 75,77 | 72,82 | 72,93 | -3,99% | 278.141,00 |
| 03.06.2024 | 77,28 | 77,28 | 75,14 | 75,96 | -0,07% | 208.681,00 |
| 31.05.2024 | 75,94 | 76,97 | 74,97 | 76,01 | 0,50% | 754.869,00 |
| 30.05.2024 | 75,86 | 76,47 | 75,16 | 75,63 | 0,65% | 210.412,00 |
| 29.05.2024 | 75,59 | 76,03 | 74,74 | 75,14 | -2,94% | 285.681,00 |
| 28.05.2024 | 77,28 | 78,13 | 76,22 | 77,42 | 0,30% | 311.909,00 |
| 24.05.2024 | 77,38 | 78,25 | 76,67 | 77,19 | 1,26% | 279.495,00 |
| 23.05.2024 | 79,00 | 79,00 | 75,40 | 76,23 | -2,53% | 342.515,00 |
| 22.05.2024 | 77,47 | 78,70 | 77,47 | 78,21 | 1,43% | 309.670,00 |
| 21.05.2024 | 76,95 | 77,90 | 76,79 | 77,11 | -0,86% | 291.764,00 |
| 20.05.2024 | 76,56 | 78,27 | 75,99 | 77,78 | 1,29% | 301.232,00 |
| 17.05.2024 | 78,10 | 78,10 | 75,94 | 76,79 | -1,12% | 303.687,00 |
| 16.05.2024 | 77,79 | 78,53 | 77,27 | 77,66 | -0,35% | 322.112,00 |
| 15.05.2024 | 78,24 | 78,92 | 77,74 | 77,93 | 0,74% | 377.623,00 |
| 14.05.2024 | 78,00 | 78,37 | 76,79 | 77,36 | 0,86% | 337.222,00 |
| 13.05.2024 | 76,24 | 77,62 | 76,06 | 76,70 | 1,71% | 489.766,00 |
| 10.05.2024 | 77,50 | 77,50 | 75,41 | 75,41 | -2,50% | 620.907,00 |
| 09.05.2024 | 76,89 | 77,74 | 75,81 | 77,34 | 0,93% | 444.726,00 |
| 08.05.2024 | 72,62 | 76,96 | 71,80 | 76,63 | 9,08% | 1.123.696,00 |
| 07.05.2024 | 70,14 | 71,38 | 69,67 | 70,25 | 0,77% | 711.599,00 |
| 06.05.2024 | 69,27 | 70,71 | 69,12 | 69,71 | 1,62% | 330.392,00 |
| 03.05.2024 | 69,45 | 69,90 | 67,19 | 68,60 | 0,85% | 516.780,00 |
| 02.05.2024 | 66,58 | 68,02 | 65,16 | 68,02 | 3,45% | 421.799,00 |
| 01.05.2024 | 65,64 | 67,76 | 65,01 | 65,75 | -1,45% | 406.457,00 |
| 30.04.2024 | 67,18 | 67,68 | 66,55 | 66,72 | -1,74% | 620.768,00 |
| 29.04.2024 | 67,20 | 67,96 | 66,77 | 67,90 | 0,94% | 486.972,00 |
| 26.04.2024 | 67,18 | 68,64 | 66,79 | 67,27 | 0,01% | 463.998,00 |
| 25.04.2024 | 66,66 | 68,84 | 66,66 | 67,26 | 0,46% | 577.679,00 |
| 24.04.2024 | 66,10 | 67,30 | 65,62 | 66,95 | 3,93% | 572.174,00 |
| 23.04.2024 | 63,04 | 65,52 | 63,04 | 64,42 | 2,06% | 319.722,00 |
| 22.04.2024 | 63,34 | 63,94 | 62,54 | 63,12 | 0,37% | 424.550,00 |
| 19.04.2024 | 63,55 | 64,56 | 62,13 | 62,89 | -1,58% | 660.042,00 |
| 18.04.2024 | 65,33 | 65,33 | 63,85 | 63,90 | -2,58% | 325.167,00 |
| 17.04.2024 | 66,79 | 67,35 | 65,58 | 65,59 | -1,88% | 274.784,00 |
| 16.04.2024 | 67,01 | 67,47 | 66,00 | 66,85 | -0,43% | 295.049,00 |
| 15.04.2024 | 68,63 | 69,54 | 66,68 | 67,14 | -1,32% | 324.896,00 |
| 12.04.2024 | 68,91 | 69,89 | 67,61 | 68,04 | -3,24% | 311.583,00 |
| 11.04.2024 | 69,31 | 70,40 | 68,97 | 70,32 | 1,78% | 300.746,00 |
| 10.04.2024 | 69,90 | 70,25 | 68,60 | 69,09 | -3,68% | 379.741,00 |
| 09.04.2024 | 70,45 | 71,74 | 70,45 | 71,73 | 3,22% | 251.096,00 |
| 08.04.2024 | 69,43 | 70,19 | 69,29 | 69,49 | 0,91% | 199.224,00 |
| 05.04.2024 | 67,76 | 69,30 | 67,76 | 68,86 | 1,07% | 291.427,00 |
| 04.04.2024 | 70,48 | 70,58 | 67,77 | 68,13 | -1,94% | 278.793,00 |
| 03.04.2024 | 67,68 | 69,79 | 67,68 | 69,48 | 0,83% | 310.460,00 |
| 02.04.2024 | 69,57 | 69,57 | 68,51 | 68,91 | -2,49% | 430.425,00 |
| 01.04.2024 | 71,57 | 72,34 | 70,54 | 70,67 | -1,23% | 240.169,00 |
| 28.03.2024 | 70,67 | 72,53 | 70,63 | 71,55 | 1,33% | 315.840,00 |
| 27.03.2024 | 69,24 | 70,65 | 69,24 | 70,61 | 2,47% | 362.594,00 |
| 26.03.2024 | 70,37 | 70,39 | 68,86 | 68,91 | -1,60% | 298.828,00 |
| 25.03.2024 | 69,72 | 70,34 | 68,97 | 70,03 | -0,14% | 258.961,00 |
| 22.03.2024 | 70,41 | 70,69 | 69,46 | 70,13 | -0,60% | 281.093,00 |
| 21.03.2024 | 71,96 | 73,33 | 70,54 | 70,55 | 0,27% | 381.716,00 |
| 20.03.2024 | 69,43 | 71,08 | 68,90 | 70,36 | 1,81% | 467.303,00 |
| 19.03.2024 | 68,96 | 69,76 | 68,18 | 69,11 | -0,75% | 444.352,00 |
| 18.03.2024 | 71,11 | 71,11 | 69,55 | 69,63 | -0,64% | 294.364,00 |
| 15.03.2024 | 69,33 | 70,51 | 68,64 | 70,08 | -0,09% | 866.748,00 |
| 14.03.2024 | 71,88 | 72,92 | 69,82 | 70,14 | -3,09% | 386.821,00 |
| 13.03.2024 | 73,70 | 73,98 | 72,11 | 72,38 | -2,36% | 274.767,00 |
| 12.03.2024 | 74,61 | 74,61 | 72,99 | 74,13 | -0,24% | 225.005,00 |
| 11.03.2024 | 73,12 | 74,75 | 72,73 | 74,31 | 0,50% | 306.217,00 |
| 08.03.2024 | 77,05 | 77,22 | 73,80 | 73,94 | -3,33% | 301.861,00 |
| 07.03.2024 | 73,88 | 77,77 | 73,55 | 76,49 | 4,85% | 556.314,00 |
| 06.03.2024 | 72,56 | 73,73 | 71,85 | 72,95 | 2,03% | 311.972,00 |
| 05.03.2024 | 72,00 | 72,72 | 70,74 | 71,50 | -1,93% | 463.462,00 |