55,739$
-4,87%
Echtzeit-Aktienkurs Power Integrations Inc.
Bid:
Ask:
Aktienkurse zur Power Integrations Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 58,46 | 59,17 | 56,18 | 56,25 | -4,00% | - |
| 18.08.2026 | 59,55 | 60,70 | 58,00 | 58,59 | -5,65% | 795.712,00 |
| 17.08.2026 | 63,07 | 64,65 | 61,96 | 62,10 | -1,04% | 529.345,00 |
| 14.08.2026 | 61,77 | 63,43 | 61,29 | 62,75 | 0,71% | 372.557,00 |
| 13.08.2026 | 63,48 | 64,47 | 61,90 | 62,31 | -2,40% | 382.423,00 |
| 12.08.2026 | 65,99 | 66,18 | 63,24 | 63,84 | 0,87% | 472.094,00 |
| 11.08.2026 | 63,38 | 65,14 | 62,67 | 63,29 | 2,13% | 513.076,00 |
| 10.08.2026 | 65,08 | 65,48 | 61,47 | 61,97 | -4,06% | 637.794,00 |
| 07.08.2026 | 60,71 | 64,82 | 60,71 | 64,59 | 9,51% | 668.806,00 |
| 06.08.2026 | 61,53 | 63,16 | 58,61 | 58,98 | -4,79% | 852.636,00 |
| 05.08.2026 | 63,36 | 64,03 | 61,48 | 61,95 | -4,06% | 797.264,00 |
| 04.08.2026 | 62,71 | 64,89 | 61,80 | 64,57 | 6,90% | 741.905,00 |
| 03.08.2026 | 58,44 | 61,82 | 58,44 | 60,40 | -0,51% | 685.257,00 |
| 31.07.2026 | 62,57 | 63,72 | 60,48 | 60,71 | -0,26% | 578.471,00 |
| 30.07.2026 | 59,01 | 61,68 | 58,37 | 60,87 | 7,60% | 697.547,00 |
| 29.07.2026 | 58,55 | 59,75 | 56,04 | 56,57 | -4,44% | 744.285,00 |
| 28.07.2026 | 60,35 | 62,00 | 57,28 | 59,20 | -6,64% | 717.235,00 |
| 27.07.2026 | 63,58 | 65,15 | 60,38 | 63,41 | -0,08% | 937.979,00 |
| 24.07.2026 | 70,76 | 70,76 | 63,36 | 63,46 | -10,46% | 677.682,00 |
| 23.07.2026 | 71,03 | 72,92 | 70,06 | 70,87 | -2,23% | 494.261,00 |
| 22.07.2026 | 72,54 | 74,42 | 71,80 | 72,49 | -2,48% | 507.135,00 |
| 21.07.2026 | 73,15 | 74,92 | 72,60 | 74,34 | 4,51% | 539.844,00 |
| 20.07.2026 | 71,43 | 72,48 | 70,57 | 71,13 | 0,97% | 497.714,00 |
| 17.07.2026 | 66,80 | 71,57 | 66,47 | 70,45 | 0,87% | 741.821,00 |
| 16.07.2026 | 68,64 | 70,17 | 68,03 | 69,84 | -1,66% | 1.045.078,00 |
| 15.07.2026 | 72,10 | 72,20 | 67,34 | 71,02 | 0,37% | 954.737,00 |
| 14.07.2026 | 73,00 | 73,33 | 70,41 | 70,76 | 1,90% | 838.201,00 |
| 13.07.2026 | 69,88 | 70,42 | 68,87 | 69,44 | -3,65% | 586.556,00 |
| 10.07.2026 | 69,21 | 72,30 | 69,17 | 72,07 | 1,77% | 452.797,00 |
| 09.07.2026 | 69,90 | 71,74 | 68,15 | 70,82 | 6,66% | 660.528,00 |
| 08.07.2026 | 65,21 | 67,75 | 65,21 | 66,40 | -0,65% | 944.195,00 |
| 07.07.2026 | 69,04 | 69,56 | 65,45 | 66,84 | -8,52% | 1.107.707,00 |
| 06.07.2026 | 74,08 | 77,57 | 72,94 | 73,06 | 0,10% | 618.139,00 |
| 02.07.2026 | 80,20 | 80,37 | 70,89 | 72,99 | -9,07% | 1.343.251,00 |
| 01.07.2026 | 81,02 | 82,86 | 79,89 | 80,27 | -4,17% | 512.100,00 |
| 30.06.2026 | 79,60 | 84,01 | 79,49 | 83,76 | 6,08% | 858.447,00 |
| 29.06.2026 | 78,45 | 79,79 | 75,48 | 78,96 | -0,52% | 879.672,00 |
| 26.06.2026 | 81,51 | 82,61 | 79,20 | 79,37 | -6,41% | 2.544.746,00 |
| 25.06.2026 | 84,87 | 86,79 | 80,50 | 84,81 | 3,60% | 1.014.579,00 |
| 24.06.2026 | 81,88 | 82,00 | 79,00 | 81,86 | 1,60% | 977.859,00 |
| 23.06.2026 | 81,47 | 85,00 | 80,20 | 80,57 | -7,76% | 1.085.093,00 |
| 22.06.2026 | 89,29 | 91,18 | 87,11 | 87,35 | 3,29% | 1.111.272,00 |
| 19.06.2026 | 86,85 | 86,92 | 84,14 | 84,57 | -2,92% | - |
| 18.06.2026 | 83,76 | 87,89 | 83,76 | 87,11 | 7,90% | 1.650.981,00 |
| 17.06.2026 | 79,45 | 84,60 | 78,08 | 80,73 | 1,76% | 852.006,00 |
| 16.06.2026 | 84,12 | 84,46 | 79,20 | 79,33 | -4,78% | 562.095,00 |
| 15.06.2026 | 81,70 | 83,65 | 80,95 | 83,31 | 6,29% | 885.881,00 |
| 12.06.2026 | 78,08 | 81,31 | 76,15 | 78,38 | 0,80% | 1.109.526,00 |
| 11.06.2026 | 76,66 | 78,35 | 73,96 | 77,76 | 4,19% | 694.845,00 |
| 10.06.2026 | 74,47 | 78,40 | 73,88 | 74,63 | -0,11% | 1.462.133,00 |
| 09.06.2026 | 78,27 | 80,18 | 69,37 | 74,71 | -2,57% | 1.414.631,00 |
| 08.06.2026 | 79,24 | 79,66 | 75,57 | 76,68 | -0,44% | 1.153.457,00 |
| 05.06.2026 | 82,49 | 83,06 | 76,46 | 77,02 | -9,71% | 1.461.117,00 |
| 04.06.2026 | 80,99 | 87,36 | 80,37 | 85,30 | 0,36% | 810.194,00 |
| 03.06.2026 | 85,32 | 87,07 | 82,59 | 84,99 | 0,95% | 991.577,00 |
| 02.06.2026 | 84,16 | 86,04 | 82,38 | 84,19 | 2,78% | 1.169.956,00 |
| 01.06.2026 | 82,77 | 84,24 | 80,29 | 81,91 | -2,49% | 991.012,00 |
| 29.05.2026 | 86,66 | 89,00 | 83,03 | 84,00 | -3,53% | 1.899.503,00 |
| 28.05.2026 | 86,98 | 87,95 | 81,15 | 87,07 | 0,20% | 1.775.561,00 |
| 27.05.2026 | 88,17 | 88,17 | 80,56 | 86,90 | 3,34% | 2.855.037,00 |
| 26.05.2026 | 79,24 | 84,90 | 78,00 | 84,09 | 18,69% | 3.881.219,00 |
| 22.05.2026 | 70,83 | 72,10 | 70,12 | 70,85 | 0,52% | 1.163.394,00 |
| 21.05.2026 | 69,40 | 71,29 | 68,70 | 70,48 | 1,95% | 1.035.302,00 |
| 20.05.2026 | 69,08 | 69,78 | 67,38 | 69,13 | 1,24% | 1.002.927,00 |
| 19.05.2026 | 64,98 | 68,71 | 64,48 | 68,28 | 0,98% | 964.730,00 |
| 18.05.2026 | 73,97 | 74,49 | 65,54 | 67,62 | -7,67% | 1.287.950,00 |
| 15.05.2026 | 69,50 | 73,54 | 68,80 | 73,24 | 2,19% | 1.413.500,00 |
| 14.05.2026 | 71,44 | 71,71 | 69,12 | 71,67 | 0,75% | 951.862,00 |
| 13.05.2026 | 73,49 | 73,90 | 70,71 | 71,14 | 0,32% | 1.303.595,00 |
| 12.05.2026 | 73,07 | 73,21 | 68,59 | 70,91 | -4,61% | 987.617,00 |
| 11.05.2026 | 74,03 | 75,21 | 70,44 | 74,34 | 1,45% | 1.527.856,00 |
| 08.05.2026 | 77,22 | 81,59 | 71,85 | 73,28 | 2,02% | 1.563.525,00 |
| 07.05.2026 | 77,64 | 77,77 | 71,63 | 71,83 | -8,18% | 1.756.899,00 |
| 06.05.2026 | 77,80 | 78,95 | 74,52 | 78,23 | 1,49% | 1.234.691,00 |
| 05.05.2026 | 73,66 | 77,21 | 73,00 | 77,08 | 5,81% | 997.149,00 |
| 04.05.2026 | 73,55 | 74,23 | 70,49 | 72,85 | -0,64% | 1.969.347,00 |
| 01.05.2026 | 71,49 | 73,74 | 70,72 | 73,32 | 0,84% | 747.355,00 |
| 30.04.2026 | 71,17 | 72,79 | 70,16 | 72,71 | 4,33% | 1.271.546,00 |
| 29.04.2026 | 67,92 | 71,67 | 67,89 | 69,69 | 5,56% | 1.317.868,00 |
| 28.04.2026 | 68,00 | 69,22 | 64,85 | 66,02 | -6,51% | 1.479.865,00 |
| 27.04.2026 | 73,35 | 73,35 | 68,87 | 70,62 | -3,97% | 926.210,00 |
| 24.04.2026 | 74,99 | 75,50 | 72,75 | 73,54 | 1,25% | 1.274.726,00 |
| 23.04.2026 | 72,25 | 74,80 | 70,81 | 72,63 | 1,25% | 1.280.229,00 |
| 22.04.2026 | 69,89 | 76,22 | 69,50 | 71,73 | 6,42% | 2.694.805,00 |
| 21.04.2026 | 62,53 | 69,50 | 62,53 | 67,40 | 9,01% | 2.121.765,00 |
| 20.04.2026 | 58,98 | 62,28 | 58,70 | 61,83 | 5,42% | 1.250.506,00 |
| 17.04.2026 | 56,83 | 60,11 | 56,16 | 58,65 | 4,64% | 777.576,00 |
| 16.04.2026 | 54,85 | 56,83 | 54,85 | 56,05 | 2,15% | 657.488,00 |
| 15.04.2026 | 53,55 | 54,96 | 53,25 | 54,87 | 1,55% | 497.622,00 |
| 14.04.2026 | 53,76 | 54,61 | 53,03 | 54,03 | 1,18% | 511.096,00 |
| 13.04.2026 | 54,53 | 54,74 | 52,99 | 53,40 | -2,07% | 813.842,00 |
| 10.04.2026 | 55,14 | 55,90 | 54,18 | 54,53 | -0,02% | 579.368,00 |
| 09.04.2026 | 53,75 | 55,08 | 53,61 | 54,54 | 1,21% | 647.008,00 |
| 08.04.2026 | 53,63 | 54,50 | 52,66 | 53,89 | 4,40% | 775.489,00 |
| 07.04.2026 | 51,23 | 51,72 | 50,08 | 51,62 | 0,35% | 626.365,00 |
| 06.04.2026 | 51,13 | 53,49 | 51,00 | 51,44 | -1,78% | 804.880,00 |
| 02.04.2026 | 50,98 | 53,25 | 50,95 | 52,37 | 0,00% | 799.844,00 |
| 01.04.2026 | 52,08 | 53,50 | 51,74 | 52,37 | 2,29% | 787.654,00 |
| 31.03.2026 | 48,73 | 51,41 | 48,60 | 51,20 | 6,93% | 914.757,00 |
| 30.03.2026 | 50,26 | 50,43 | 47,56 | 47,88 | -3,27% | 642.378,00 |