27,500€
1,85%
Echtzeit-Aktienkurs Power Integrations Inc.
Bid:
Ask:
Aktienkurse zur Power Integrations Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.08.2025 | 39,60 | 40,00 | 39,20 | 40,00 | 0,00% | - |
| 25.08.2025 | 40,20 | 40,20 | 40,00 | 40,00 | -0,50% | - |
| 22.08.2025 | 38,60 | 40,20 | 38,60 | 40,20 | 3,61% | - |
| 21.08.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | - |
| 20.08.2025 | 39,40 | 39,40 | 39,20 | 39,20 | -1,51% | - |
| 19.08.2025 | 39,20 | 39,80 | 39,20 | 39,80 | 1,02% | - |
| 18.08.2025 | 39,20 | 39,40 | 39,20 | 39,40 | -2,48% | - |
| 16.08.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -1,46% | - |
| 14.08.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 4,59% | - |
| 13.08.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 4,81% | - |
| 12.08.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -1,58% | - |
| 08.08.2025 | 36,80 | 38,00 | 36,80 | 38,00 | 4,97% | - |
| 07.08.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -10,40% | - |
| 06.08.2025 | 41,40 | 41,40 | 40,40 | 40,40 | -2,88% | - |
| 05.08.2025 | 42,40 | 42,40 | 41,60 | 41,60 | -1,42% | - |
| 04.08.2025 | 40,80 | 42,20 | 40,80 | 42,20 | 2,43% | - |
| 01.08.2025 | 42,00 | 42,00 | 41,20 | 41,20 | -4,19% | - |
| 31.07.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,47% | - |
| 30.07.2025 | 43,40 | 43,40 | 42,80 | 42,80 | -3,60% | - |
| 29.07.2025 | 44,80 | 44,80 | 44,40 | 44,40 | -1,33% | - |
| 28.07.2025 | 44,00 | 45,00 | 44,00 | 45,00 | 2,27% | - |
| 25.07.2025 | 44,20 | 44,20 | 44,00 | 44,00 | -0,90% | - |
| 24.07.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -0,89% | - |
| 23.07.2025 | 45,80 | 45,80 | 44,80 | 44,80 | -2,18% | - |
| 22.07.2025 | 46,00 | 46,00 | 45,80 | 45,80 | -1,29% | - |
| 21.07.2025 | 46,20 | 46,40 | 46,20 | 46,40 | 0,00% | - |
| 18.07.2025 | 46,20 | 46,40 | 46,20 | 46,40 | 1,75% | - |
| 17.07.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -0,87% | - |
| 16.07.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -1,71% | - |
| 15.07.2025 | 48,00 | 48,00 | 46,80 | 46,80 | -2,90% | - |
| 14.07.2025 | 49,00 | 49,00 | 48,20 | 48,20 | -2,82% | - |
| 11.07.2025 | 49,60 | 49,60 | 49,60 | 49,60 | 1,64% | - |
| 10.07.2025 | 48,80 | 48,80 | 48,80 | 48,80 | -0,41% | - |
| 09.07.2025 | 49,20 | 49,20 | 49,00 | 49,00 | -0,81% | - |
| 08.07.2025 | 50,00 | 50,00 | 47,60 | 49,40 | -2,18% | - |
| 04.07.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 1,81% | - |
| 03.07.2025 | 49,60 | 49,60 | 49,60 | 49,60 | 2,48% | - |
| 02.07.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 3,42% | - |
| 01.07.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -1,27% | - |
| 30.06.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 0,85% | - |
| 27.06.2025 | 47,80 | 47,80 | 47,00 | 47,00 | -2,08% | - |
| 26.06.2025 | 47,60 | 48,00 | 47,60 | 48,00 | 0,42% | - |
| 25.06.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -0,42% | - |