36,900€
-1,34%
Echtzeit-Aktienkurs Power Integrations Inc.
Bid:
Ask:
Aktienkurse zur Power Integrations Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 37,70 | 37,90 | 36,90 | 36,90 | -1,34% | - |
| 03.09.2025 | 38,20 | 38,30 | 37,40 | 37,40 | -0,53% | - |
| 02.09.2025 | 38,30 | 38,50 | 37,50 | 37,60 | -2,59% | - |
| 01.09.2025 | 38,40 | 38,60 | 38,40 | 38,60 | -1,53% | - |
| 29.08.2025 | 39,20 | 40,00 | 39,00 | 39,20 | -1,26% | - |
| 28.08.2025 | 40,20 | 40,20 | 39,60 | 39,70 | -0,75% | - |
| 27.08.2025 | 39,70 | 40,60 | 39,60 | 40,00 | 0,00% | - |
| 26.08.2025 | 39,80 | 40,50 | 39,50 | 40,00 | -0,99% | - |
| 25.08.2025 | 40,40 | 40,60 | 39,70 | 40,40 | 4,66% | - |
| 22.08.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -0,52% | - |
| 21.08.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -2,02% | - |
| 20.08.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,51% | - |
| 19.08.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | - |
| 18.08.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -2,49% | - |
| 15.08.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -1,95% | - |
| 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 | -0,53% | - |
| 11.08.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 2,17% | - |
| 08.08.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 1,10% | - |
| 07.08.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -12,08% | - |
| 06.08.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -2,36% | - |
| 05.08.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 3,92% | - |
| 04.08.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -2,39% | - |
| 01.08.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -4,13% | - |
| 31.07.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
| 30.07.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -3,11% | - |
| 29.07.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 1,81% | - |
| 28.07.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | - |
| 25.07.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -0,90% | - |
| 24.07.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -2,62% | - |
| 23.07.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -0,43% | - |
| 22.07.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -0,86% | - |
| 21.07.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 0,43% | - |
| 18.07.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 0,43% | - |
| 17.07.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | - |
| 16.07.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -4,56% | - |
| 15.07.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -1,23% | - |
| 14.07.2025 | 48,80 | 48,80 | 48,80 | 48,80 | -1,61% | - |
| 11.07.2025 | 49,60 | 49,60 | 49,60 | 49,60 | 1,64% | - |
| 10.07.2025 | 48,80 | 48,80 | 48,80 | 48,80 | -0,81% | - |
| 09.07.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 2,93% | - |
| 08.07.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -4,02% | - |
| 07.07.2025 | 49,80 | 49,80 | 49,80 | 49,80 | -1,39% | - |
| 04.07.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 1,41% | - |
| 03.07.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 2,47% | - |
| 02.07.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 3,85% | - |
| 01.07.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -1,68% | - |
| 30.06.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -0,83% | - |
| 27.06.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 0,84% | - |
| 26.06.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -0,42% | - |
| 25.06.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 0,42% | - |
| 24.06.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 3,48% | - |
| 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% | - |