55,185$
0,57%
Echtzeit-Aktienkurs Power Integrations Inc.
Bid:
Ask:
Aktienkurse zur Power Integrations Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2025 | 53,68 | 55,06 | 53,50 | 54,87 | 2,58% | 401.341,00 |
| 20.06.2025 | 54,47 | 55,19 | 53,17 | 53,49 | -1,02% | 836.195,00 |
| 18.06.2025 | 54,54 | 55,49 | 53,66 | 54,04 | -0,75% | 647.860,00 |
| 17.06.2025 | 55,74 | 56,36 | 54,40 | 54,45 | -3,95% | 552.982,00 |
| 16.06.2025 | 56,11 | 57,16 | 55,67 | 56,69 | 2,83% | 379.479,00 |
| 13.06.2025 | 56,29 | 56,95 | 55,00 | 55,13 | -4,32% | 369.833,00 |
| 12.06.2025 | 57,01 | 58,18 | 56,74 | 57,62 | -0,29% | 310.153,00 |
| 11.06.2025 | 58,52 | 58,52 | 57,19 | 57,79 | -0,41% | 308.616,00 |
| 10.06.2025 | 57,25 | 58,97 | 56,74 | 58,03 | 2,08% | 430.333,00 |
| 09.06.2025 | 55,45 | 57,37 | 55,40 | 56,85 | 3,85% | 418.180,00 |
| 06.06.2025 | 54,64 | 56,10 | 54,36 | 54,74 | 1,82% | 463.776,00 |
| 05.06.2025 | 54,83 | 55,43 | 53,73 | 53,76 | -1,45% | 530.892,00 |
| 04.06.2025 | 51,55 | 54,90 | 51,42 | 54,55 | 7,13% | 1.023.724,00 |
| 03.06.2025 | 49,76 | 51,39 | 49,38 | 50,92 | 2,43% | 1.238.607,00 |
| 02.06.2025 | 49,70 | 50,89 | 49,34 | 49,71 | -0,04% | 685.924,00 |
| 30.05.2025 | 50,00 | 50,24 | 49,11 | 49,73 | -1,80% | 861.513,00 |
| 29.05.2025 | 51,02 | 51,02 | 49,90 | 50,64 | 1,40% | 355.799,00 |
| 28.05.2025 | 51,11 | 51,56 | 49,86 | 49,94 | -2,42% | 372.171,00 |
| 27.05.2025 | 50,94 | 51,74 | 50,51 | 51,18 | 2,65% | 435.713,00 |
| 23.05.2025 | 49,04 | 50,32 | 49,04 | 49,86 | -1,29% | 479.531,00 |
| 22.05.2025 | 51,52 | 51,71 | 50,44 | 50,51 | -1,33% | 419.190,00 |
| 21.05.2025 | 52,51 | 52,96 | 50,92 | 51,19 | -3,10% | 400.543,00 |
| 20.05.2025 | 52,19 | 53,03 | 51,98 | 52,83 | 0,48% | 376.769,00 |
| 19.05.2025 | 52,80 | 52,94 | 52,16 | 52,58 | -2,58% | 436.235,00 |
| 16.05.2025 | 54,30 | 54,95 | 53,78 | 53,97 | -0,63% | 641.359,00 |
| 15.05.2025 | 54,50 | 55,01 | 53,85 | 54,31 | -0,93% | 524.331,00 |
| 14.05.2025 | 55,12 | 55,97 | 54,22 | 54,82 | -0,96% | 795.267,00 |
| 13.05.2025 | 58,52 | 58,52 | 54,25 | 55,35 | -6,20% | 1.188.236,00 |
| 12.05.2025 | 58,11 | 59,24 | 57,62 | 59,01 | 9,06% | 1.041.534,00 |
| 09.05.2025 | 52,46 | 55,38 | 51,40 | 54,11 | 4,58% | 802.192,00 |
| 08.05.2025 | 51,36 | 52,41 | 50,56 | 51,74 | 2,80% | 399.650,00 |
| 07.05.2025 | 49,90 | 50,56 | 49,24 | 50,33 | 0,46% | 403.883,00 |
| 06.05.2025 | 49,76 | 50,45 | 48,80 | 50,10 | -0,87% | 401.683,00 |
| 05.05.2025 | 50,18 | 51,34 | 50,18 | 50,54 | -1,15% | 448.992,00 |
| 02.05.2025 | 50,44 | 51,69 | 50,16 | 51,13 | 3,80% | 407.014,00 |
| 01.05.2025 | 49,12 | 50,19 | 48,48 | 49,26 | 0,29% | 813.150,00 |
| 30.04.2025 | 48,39 | 49,30 | 47,13 | 49,12 | -0,14% | 647.942,00 |
| 29.04.2025 | 49,27 | 50,13 | 49,17 | 49,19 | -2,54% | 450.212,00 |
| 28.04.2025 | 50,37 | 50,96 | 49,57 | 50,47 | -0,41% | 477.169,00 |
| 25.04.2025 | 49,28 | 50,70 | 48,96 | 50,68 | 0,98% | 403.880,00 |
| 24.04.2025 | 47,92 | 50,37 | 47,86 | 50,19 | 6,42% | 510.521,00 |
| 23.04.2025 | 47,95 | 49,36 | 46,94 | 47,16 | 1,99% | 407.290,00 |
| 22.04.2025 | 46,63 | 47,14 | 45,44 | 46,24 | -0,04% | 510.995,00 |
| 21.04.2025 | 44,47 | 46,30 | 43,65 | 46,26 | 1,87% | 477.555,00 |
| 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% | 640.510,00 |
| 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% | 979.545,00 |
| 08.04.2025 | 44,62 | 45,00 | 40,78 | 42,13 | -2,57% | 1.104.181,00 |
| 07.04.2025 | 41,74 | 46,37 | 41,11 | 43,24 | -1,01% | 1.535.149,00 |
| 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% | 782.751,00 |
| 02.04.2025 | 50,16 | 52,15 | 50,09 | 51,32 | 0,16% | 517.133,00 |
| 01.04.2025 | 50,22 | 53,02 | 48,93 | 51,24 | 1,47% | 753.219,00 |
| 31.03.2025 | 50,36 | 51,23 | 49,57 | 50,50 | -0,94% | 808.892,00 |
| 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% | 443.124,00 |
| 26.03.2025 | 55,68 | 55,97 | 54,78 | 55,35 | -0,70% | 258.523,00 |
| 25.03.2025 | 55,85 | 56,91 | 55,61 | 55,74 | -1,26% | 307.473,00 |
| 24.03.2025 | 56,00 | 57,22 | 54,52 | 56,45 | 2,86% | 345.555,00 |
| 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% | 466.677,00 |
| 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% | 344.157,00 |
| 17.03.2025 | 56,83 | 58,08 | 56,59 | 57,72 | 0,82% | 421.911,00 |
| 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% | 742.909,00 |
| 12.03.2025 | 55,71 | 56,84 | 55,41 | 56,62 | 2,09% | 537.426,00 |
| 11.03.2025 | 59,40 | 59,45 | 54,55 | 55,46 | -6,59% | 786.463,00 |
| 10.03.2025 | 61,79 | 62,24 | 59,27 | 59,37 | -5,43% | 746.995,00 |
| 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% | 290.269,00 |
| 05.03.2025 | 59,33 | 59,97 | 57,71 | 59,45 | 1,09% | 578.232,00 |
| 04.03.2025 | 58,25 | 60,19 | 57,52 | 58,81 | 0,60% | 718.963,00 |
| 03.03.2025 | 61,59 | 61,71 | 58,21 | 58,46 | -3,85% | 468.706,00 |
| 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% | 677.316,00 |
| 26.02.2025 | 64,62 | 65,45 | 63,37 | 64,35 | 1,23% | 577.025,00 |
| 25.02.2025 | 64,89 | 65,03 | 62,93 | 63,57 | -2,03% | 798.176,00 |
| 24.02.2025 | 64,78 | 65,74 | 63,46 | 64,89 | 0,20% | 650.673,00 |
| 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% | 954.359,00 |
| 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 | 3,48% | 456.091,00 |
| 17.02.2025 | 59,71 | 59,73 | 59,71 | 59,73 | 0,25% | - |
| 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% | 236.900,00 |
| 12.02.2025 | 57,84 | 59,37 | 57,40 | 59,09 | 1,29% | 342.467,00 |
| 11.02.2025 | 57,28 | 59,18 | 57,28 | 58,34 | 0,83% | 369.370,00 |
| 10.02.2025 | 59,80 | 60,20 | 56,97 | 57,86 | -3,05% | 646.325,00 |
| 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% | 644.494,00 |
| 05.02.2025 | 61,37 | 62,94 | 60,86 | 62,50 | 2,11% | 340.297,00 |
| 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% | 396.592,00 |
| 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% | 347.964,00 |