47,700€
3,70%
Echtzeit-Aktienkurs Power Integrations Inc.
Bid:
Ask:
Aktienkurse zur Power Integrations Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2025 | 47,50 | 47,70 | 47,50 | 47,70 | 3,70% | - |
| 23.06.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -0,86% | - |
| 20.06.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 0,00% | - |
| 19.06.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -1,28% | - |
| 18.06.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -2,49% | - |
| 17.06.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 1,69% | - |
| 16.06.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -1,66% | - |
| 13.06.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -2,03% | - |
| 12.06.2025 | 49,20 | 49,20 | 49,20 | 49,20 | -2,57% | - |
| 11.06.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 2,23% | - |
| 10.06.2025 | 49,40 | 49,40 | 49,40 | 49,40 | 4,66% | - |
| 09.06.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 0,85% | - |
| 06.06.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -0,85% | - |
| 05.06.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 6,31% | - |
| 04.06.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 3,26% | - |
| 03.06.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,47% | - |
| 02.06.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -2,73% | - |
| 30.05.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -1,79% | - |
| 29.05.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,00% | - |
| 28.05.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 1,36% | - |
| 27.05.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,45% | - |
| 26.05.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | - |
| 23.05.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -1,79% | - |
| 22.05.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -2,18% | - |
| 21.05.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -0,43% | - |
| 20.05.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -2,95% | - |
| 19.05.2025 | 47,00 | 47,40 | 47,00 | 47,40 | -1,25% | 128,00 |
| 16.05.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -0,83% | - |
| 15.05.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -1,63% | - |
| 14.05.2025 | 49,20 | 49,20 | 49,20 | 49,20 | -2,57% | - |
| 13.05.2025 | 50,00 | 50,50 | 50,00 | 50,50 | 3,48% | 100,00 |
| 12.05.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 6,55% | - |
| 09.05.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 2,23% | - |
| 08.05.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 1,82% | - |
| 07.05.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,46% | - |
| 06.05.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -0,90% | - |
| 05.05.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 1,84% | - |
| 02.05.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 1,88% | - |
| 30.04.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -3,18% | - |
| 29.04.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | - |
| 28.04.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -0,45% | - |
| 25.04.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 1,84% | - |
| 24.04.2025 | 41,00 | 43,40 | 41,00 | 43,40 | 5,85% | 32,00 |
| 23.04.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 2,50% | - |
| 22.04.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 1,01% | - |
| 17.04.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,51% | - |
| 16.04.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -1,50% | 20,00 |
| 15.04.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 0,50% | - |
| 14.04.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -1,00% | - |
| 11.04.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -6,94% | - |
| 10.04.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 16,76% | - |
| 09.04.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -6,57% | - |
| 08.04.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 6,45% | - |
| 07.04.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -7,00% | - |
| 04.04.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -11,11% | - |
| 03.04.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -4,26% | - |
| 02.04.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 1,73% | - |
| 01.04.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 0,00% | - |
| 31.03.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -7,60% | - |
| 28.03.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -1,96% | - |
| 27.03.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | - |
| 26.03.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | - |
| 25.03.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 2,97% | 4,00 |
| 24.03.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 21.03.2025 | 51,00 | 51,00 | 50,50 | 50,50 | -3,81% | 29,00 |
| 20.03.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 0,96% | - |
| 19.03.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -0,95% | - |
| 18.03.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 0,00% | 109,00 |
| 17.03.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 1,94% | - |
| 14.03.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
| 13.03.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 1,98% | - |
| 12.03.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -5,61% | - |
| 11.03.2025 | 54,50 | 54,50 | 53,50 | 53,50 | -6,96% | 100,00 |
| 10.03.2025 | 57,50 | 57,50 | 57,50 | 57,50 | 4,55% | - |
| 07.03.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 0,00% | - |
| 06.03.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 0,00% | - |
| 05.03.2025 | 55,00 | 55,00 | 55,00 | 55,00 | -0,90% | - |
| 04.03.2025 | 55,50 | 55,50 | 55,50 | 55,50 | -4,31% | - |
| 03.03.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 0,00% | - |
| 28.02.2025 | 58,00 | 58,00 | 58,00 | 58,00 | -4,92% | - |
| 27.02.2025 | 61,00 | 61,00 | 61,00 | 61,00 | 0,83% | - |
| 26.02.2025 | 60,50 | 60,50 | 60,50 | 60,50 | -2,42% | - |
| 25.02.2025 | 62,00 | 62,00 | 62,00 | 62,00 | 0,81% | - |
| 24.02.2025 | 61,50 | 61,50 | 61,50 | 61,50 | -3,15% | - |
| 21.02.2025 | 63,50 | 63,50 | 63,50 | 63,50 | 3,25% | - |
| 20.02.2025 | 61,50 | 61,50 | 61,50 | 61,50 | 5,13% | - |
| 19.02.2025 | 58,50 | 58,50 | 58,50 | 58,50 | 3,54% | - |
| 18.02.2025 | 56,50 | 56,50 | 56,50 | 56,50 | 0,00% | - |
| 17.02.2025 | 56,50 | 56,50 | 56,50 | 56,50 | -0,88% | - |
| 14.02.2025 | 57,00 | 57,00 | 57,00 | 57,00 | 0,88% | - |
| 13.02.2025 | 56,50 | 56,50 | 56,50 | 56,50 | 0,89% | - |
| 12.02.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 0,00% | - |
| 11.02.2025 | 56,00 | 56,00 | 56,00 | 56,00 | -2,61% | - |
| 10.02.2025 | 57,50 | 57,50 | 57,50 | 57,50 | -0,86% | - |
| 07.02.2025 | 58,00 | 58,00 | 58,00 | 58,00 | -3,33% | - |
| 06.02.2025 | 60,00 | 60,00 | 60,00 | 60,00 | 2,56% | - |
| 05.02.2025 | 58,50 | 58,50 | 58,50 | 58,50 | 0,86% | - |
| 04.02.2025 | 58,00 | 58,00 | 58,00 | 58,00 | -3,33% | - |
| 03.02.2025 | 60,00 | 60,00 | 60,00 | 60,00 | 1,69% | - |
| 31.01.2025 | 57,50 | 59,00 | 57,50 | 59,00 | 4,42% | 39,00 |