37,500€
-4,82%
Echtzeit-Aktienkurs Power Integrations Inc.
Bid:
Ask:
Aktienkurse zur Power Integrations Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 38,80 | 38,90 | 38,10 | 38,20 | -3,05% | - |
| 22.01.2026 | 38,90 | 39,70 | 38,90 | 39,40 | 3,14% | - |
| 21.01.2026 | 36,70 | 38,40 | 36,30 | 38,20 | 3,24% | - |
| 20.01.2026 | 36,70 | 37,20 | 35,40 | 37,00 | 0,54% | - |
| 19.01.2026 | 36,80 | 37,10 | 36,80 | 36,80 | -1,08% | - |
| 16.01.2026 | 37,20 | 38,40 | 37,20 | 37,20 | -0,53% | 70,00 |
| 15.01.2026 | 35,80 | 37,40 | 35,80 | 37,40 | 3,89% | - |
| 14.01.2026 | 34,60 | 36,40 | 34,60 | 36,00 | 2,86% | - |
| 13.01.2026 | 35,20 | 35,60 | 34,80 | 35,00 | -1,69% | - |
| 12.01.2026 | 35,00 | 35,60 | 34,60 | 35,60 | 0,00% | - |
| 09.01.2026 | 34,60 | 35,80 | 34,60 | 35,60 | 1,71% | - |
| 08.01.2026 | 34,20 | 35,20 | 34,20 | 35,00 | 1,74% | - |
| 07.01.2026 | 33,60 | 34,60 | 33,00 | 34,40 | 1,18% | - |
| 06.01.2026 | 31,80 | 34,40 | 31,80 | 34,00 | 6,25% | - |
| 05.01.2026 | 31,60 | 33,80 | 31,60 | 32,00 | 1,27% | - |
| 02.01.2026 | 30,00 | 32,00 | 30,00 | 31,60 | 4,64% | - |
| 30.12.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -3,82% | - |
| 29.12.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 23.12.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 22.12.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | - |
| 19.12.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 18.12.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 17.12.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 16.12.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 15.12.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -2,53% | - |
| 12.12.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 11.12.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 1,94% | - |
| 10.12.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 09.12.2025 | 31,60 | 31,60 | 31,20 | 31,20 | 0,65% | - |
| 08.12.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 05.12.2025 | 31,00 | 31,20 | 31,00 | 31,20 | 1,30% | - |
| 04.12.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 4,76% | - |
| 03.12.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | - |
| 02.12.2025 | 28,80 | 29,80 | 28,80 | 29,80 | 2,76% | - |
| 01.12.2025 | 28,40 | 29,00 | 28,40 | 29,00 | 1,40% | - |
| 28.11.2025 | 28,80 | 28,80 | 28,60 | 28,60 | -0,69% | - |
| 27.11.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 26.11.2025 | 28,60 | 28,80 | 28,60 | 28,80 | 0,00% | - |
| 25.11.2025 | 28,60 | 28,80 | 28,60 | 28,80 | 0,00% | - |
| 24.11.2025 | 28,40 | 28,80 | 28,40 | 28,80 | 1,41% | - |
| 21.11.2025 | 26,60 | 28,40 | 26,60 | 28,40 | 3,65% | 30,00 |
| 20.11.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 19.11.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 18.11.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -8,78% | - |
| 17.11.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 14.11.2025 | 29,60 | 29,60 | 29,40 | 29,40 | -3,92% | - |
| 13.11.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 12.11.2025 | 30,20 | 31,00 | 30,20 | 30,60 | 1,32% | 1.616,00 |
| 11.11.2025 | 30,60 | 30,60 | 30,20 | 30,20 | -1,95% | - |
| 10.11.2025 | 30,40 | 30,80 | 30,40 | 30,80 | -1,91% | - |
| 09.11.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -7,65% | - |
| 06.11.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | - |
| 05.11.2025 | 33,60 | 34,40 | 33,60 | 34,40 | 1,18% | - |
| 04.11.2025 | 35,60 | 35,60 | 34,00 | 34,00 | -5,03% | - |
| 03.11.2025 | 36,00 | 36,00 | 35,80 | 35,80 | -1,10% | - |
| 31.10.2025 | 35,00 | 36,20 | 35,00 | 36,20 | 1,69% | 85,00 |
| 30.10.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -2,20% | - |
| 29.10.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 0,55% | - |
| 28.10.2025 | 37,00 | 37,00 | 36,20 | 36,20 | -3,21% | 300,00 |
| 27.10.2025 | 36,80 | 37,40 | 36,80 | 37,40 | 0,00% | - |
| 24.10.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 3,31% | - |
| 23.10.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -3,21% | - |
| 22.10.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -3,11% | - |
| 21.10.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -1,53% | - |
| 20.10.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 1,03% | - |
| 17.10.2025 | 39,00 | 39,00 | 38,80 | 38,80 | -7,18% | - |
| 16.10.2025 | 41,40 | 41,80 | 41,40 | 41,80 | 0,97% | 500,00 |
| 15.10.2025 | 40,60 | 41,40 | 40,60 | 41,40 | 2,48% | - |
| 14.10.2025 | 39,00 | 40,40 | 38,20 | 40,40 | 10,38% | 635,00 |
| 13.10.2025 | 29,80 | 36,60 | 29,80 | 36,60 | 13,66% | 500,00 |
| 10.10.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 07.10.2025 | 33,00 | 33,00 | 32,20 | 32,20 | -3,01% | - |
| 06.10.2025 | 32,60 | 33,20 | 32,60 | 33,20 | 1,84% | - |
| 03.10.2025 | 33,00 | 33,20 | 32,60 | 32,60 | -1,81% | - |
| 02.10.2025 | 32,80 | 33,20 | 32,80 | 33,20 | 0,61% | - |
| 01.10.2025 | 33,80 | 33,80 | 33,00 | 33,00 | -0,60% | - |
| 30.09.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | - |
| 29.09.2025 | 33,80 | 33,80 | 33,40 | 33,40 | -1,76% | - |
| 26.09.2025 | 33,60 | 34,00 | 33,60 | 34,00 | 1,19% | - |
| 25.09.2025 | 34,40 | 34,40 | 33,60 | 33,60 | -2,89% | - |
| 24.09.2025 | 35,00 | 35,00 | 34,60 | 34,60 | -1,70% | - |
| 23.09.2025 | 36,20 | 36,20 | 35,20 | 35,20 | -3,30% | - |
| 22.09.2025 | 36,20 | 36,40 | 36,20 | 36,40 | -5,21% | - |
| 19.09.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 2,67% | - |
| 18.09.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | - |
| 17.09.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | - |
| 16.09.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 15.09.2025 | 37,20 | 37,80 | 37,20 | 37,80 | -2,07% | - |
| 12.09.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | - |
| 11.09.2025 | 37,60 | 38,60 | 37,60 | 38,60 | 2,12% | - |
| 10.09.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 09.09.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -1,05% | - |
| 08.09.2025 | 38,00 | 38,20 | 38,00 | 38,20 | 0,53% | - |
| 05.09.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 2,15% | - |
| 04.09.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -0,53% | - |
| 03.09.2025 | 37,80 | 37,80 | 37,40 | 37,40 | -1,58% | - |
| 02.09.2025 | 38,20 | 38,20 | 38,00 | 38,00 | -0,52% | - |
| 01.09.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -2,05% | - |
| 29.08.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -2,01% | - |
| 28.08.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -0,50% | - |