40,145€
-3,57%
Echtzeit-Aktienkurs Power Integrations Inc.
Bid:
Ask:
Aktienkurse zur Power Integrations Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 41,77 | 42,07 | 40,43 | 40,67 | -2,32% | - |
| 13.10.2026 | 41,75 | 41,87 | 40,46 | 41,63 | -1,12% | - |
| 12.10.2026 | 43,48 | 43,66 | 42,10 | 42,10 | -3,99% | - |
| 09.10.2026 | 43,93 | 44,97 | 43,52 | 43,85 | -1,08% | - |
| 08.10.2026 | 45,25 | 45,25 | 43,64 | 44,33 | -2,98% | - |
| 07.10.2026 | 46,90 | 47,11 | 45,07 | 45,69 | -3,44% | - |
| 06.10.2026 | 47,91 | 48,26 | 47,18 | 47,32 | -1,54% | 8,00 |
| 05.10.2026 | 48,24 | 48,42 | 47,22 | 48,06 | -0,23% | - |
| 02.10.2026 | 45,32 | 49,29 | 45,26 | 48,17 | 5,54% | 8,00 |
| 01.10.2026 | 45,40 | 46,16 | 45,04 | 45,64 | 0,35% | - |
| 30.09.2026 | 44,66 | 45,48 | 44,39 | 45,48 | 1,43% | - |
| 29.09.2026 | 44,91 | 46,07 | 44,67 | 44,84 | -1,62% | - |
| 28.09.2026 | 45,08 | 45,96 | 44,70 | 45,58 | -0,55% | - |
| 25.09.2026 | 44,14 | 46,14 | 44,11 | 45,83 | 2,97% | - |
| 24.09.2026 | 44,22 | 44,51 | 42,90 | 44,51 | -0,11% | - |
| 23.09.2026 | 44,53 | 44,84 | 43,49 | 44,56 | -0,20% | - |
| 22.09.2026 | 42,63 | 44,65 | 42,47 | 44,65 | 3,43% | - |
| 21.09.2026 | 43,53 | 43,73 | 43,11 | 43,17 | -1,30% | - |
| 18.09.2026 | 42,37 | 43,74 | 42,35 | 43,74 | 2,53% | - |
| 17.09.2026 | 41,29 | 43,31 | 41,27 | 42,66 | 3,77% | - |
| 16.09.2026 | 41,36 | 42,27 | 40,82 | 41,11 | -1,23% | - |
| 15.09.2026 | 41,35 | 42,46 | 41,07 | 41,62 | -0,83% | - |
| 14.09.2026 | 44,61 | 44,67 | 41,97 | 41,97 | -6,50% | - |
| 11.09.2026 | 42,69 | 45,58 | 42,55 | 44,89 | 5,43% | - |
| 10.09.2026 | 42,34 | 42,86 | 41,54 | 42,58 | -0,33% | - |
| 09.09.2026 | 42,83 | 43,13 | 42,31 | 42,72 | -0,95% | - |
| 08.09.2026 | 43,69 | 44,18 | 43,13 | 43,13 | 0,51% | - |
| 07.09.2026 | 42,73 | 42,92 | 42,69 | 42,91 | -0,74% | - |
| 04.09.2026 | 42,92 | 43,97 | 42,77 | 43,23 | -0,09% | - |
| 03.09.2026 | 42,85 | 43,68 | 41,93 | 43,27 | -0,30% | - |
| 02.09.2026 | 42,50 | 43,40 | 42,22 | 43,40 | 1,69% | - |
| 01.09.2026 | 43,74 | 43,78 | 42,43 | 42,68 | -3,15% | - |
| 31.08.2026 | 43,62 | 44,45 | 43,60 | 44,07 | -0,81% | - |
| 28.08.2026 | 46,98 | 47,02 | 44,43 | 44,43 | -6,09% | - |
| 27.08.2026 | 46,88 | 47,94 | 46,78 | 47,31 | 0,62% | - |
| 26.08.2026 | 46,24 | 48,00 | 46,14 | 47,02 | 1,05% | - |
| 25.08.2026 | 45,07 | 46,53 | 45,07 | 46,53 | 2,62% | - |
| 24.08.2026 | 46,62 | 46,67 | 44,80 | 45,34 | -3,45% | - |
| 21.08.2026 | 46,35 | 47,45 | 46,28 | 46,96 | 0,47% | - |
| 20.08.2026 | 47,19 | 47,78 | 46,45 | 46,74 | -2,09% | - |
| 19.08.2026 | 49,91 | 50,46 | 47,74 | 47,74 | -4,94% | 200,00 |
| 18.08.2026 | 52,90 | 52,98 | 50,06 | 50,22 | -6,97% | - |
| 17.08.2026 | 53,44 | 55,00 | 53,42 | 53,98 | 0,30% | - |
| 14.08.2026 | 53,36 | 54,44 | 53,20 | 53,82 | 0,60% | - |
| 13.08.2026 | 54,72 | 55,40 | 53,50 | 53,50 | -2,90% | - |
| 12.08.2026 | 54,18 | 55,72 | 54,16 | 55,10 | 0,73% | - |
| 11.08.2026 | 53,02 | 56,06 | 53,00 | 54,70 | 2,13% | - |
| 10.08.2026 | 55,24 | 55,92 | 53,24 | 53,56 | 6,14% | - |
| 07.08.2026 | 50,46 | 51,16 | 50,46 | 50,46 | -1,52% | - |
| 06.08.2026 | 53,10 | 54,20 | 51,24 | 51,24 | -3,97% | - |
| 05.08.2026 | 55,52 | 55,54 | 53,14 | 53,36 | -4,44% | - |
| 04.08.2026 | 51,94 | 56,02 | 51,94 | 55,84 | 6,93% | - |
| 03.08.2026 | 52,30 | 53,24 | 50,98 | 52,22 | -1,10% | - |
| 31.07.2026 | 53,36 | 54,34 | 52,58 | 52,80 | 0,69% | - |
| 30.07.2026 | 48,81 | 53,14 | 48,81 | 52,44 | 6,33% | - |
| 29.07.2026 | 51,26 | 51,44 | 49,29 | 49,32 | -5,01% | - |
| 28.07.2026 | 55,08 | 55,14 | 50,46 | 51,92 | -6,55% | 50,00 |
| 27.07.2026 | 55,36 | 56,38 | 53,06 | 55,56 | -0,43% | - |
| 24.07.2026 | 61,56 | 61,80 | 55,80 | 55,80 | -9,88% | 100,00 |
| 23.07.2026 | 62,60 | 63,04 | 61,66 | 61,92 | -2,12% | - |
| 22.07.2026 | 64,36 | 64,78 | 62,92 | 63,26 | -2,77% | - |
| 21.07.2026 | 61,74 | 65,36 | 61,72 | 65,06 | 5,11% | 11,00 |
| 20.07.2026 | 60,74 | 62,92 | 60,72 | 61,90 | -0,10% | - |
| 17.07.2026 | 59,82 | 62,38 | 57,50 | 61,96 | 2,04% | 177,00 |
| 16.07.2026 | 61,24 | 61,32 | 59,32 | 60,72 | -2,13% | - |
| 15.07.2026 | 61,16 | 62,62 | 59,06 | 62,04 | 0,42% | 15,00 |
| 14.07.2026 | 60,16 | 63,24 | 60,06 | 61,78 | 1,21% | 15,00 |
| 13.07.2026 | 62,16 | 62,36 | 60,16 | 61,04 | -3,05% | 18,00 |
| 10.07.2026 | 60,42 | 63,00 | 60,36 | 62,96 | 1,22% | - |
| 09.07.2026 | 57,52 | 62,32 | 57,44 | 62,20 | 7,06% | - |
| 08.07.2026 | 57,74 | 59,18 | 56,06 | 58,10 | -0,58% | - |
| 07.07.2026 | 63,10 | 63,12 | 57,58 | 58,44 | -8,34% | - |
| 06.07.2026 | 63,02 | 67,64 | 63,02 | 63,76 | 0,69% | - |
| 03.07.2026 | 63,10 | 64,60 | 62,92 | 63,32 | -0,60% | 400,00 |
| 02.07.2026 | 69,66 | 70,30 | 62,14 | 63,70 | -9,23% | - |
| 01.07.2026 | 72,30 | 72,34 | 70,18 | 70,18 | -3,81% | - |
| 30.06.2026 | 68,50 | 73,20 | 68,42 | 72,96 | 6,42% | - |
| 29.06.2026 | 69,10 | 70,28 | 66,82 | 68,56 | -1,35% | - |
| 26.06.2026 | 73,48 | 73,72 | 69,50 | 69,50 | -6,06% | - |
| 25.06.2026 | 71,46 | 75,60 | 71,46 | 73,98 | 3,44% | - |
| 24.06.2026 | 69,98 | 71,80 | 69,60 | 71,52 | 1,36% | - |
| 23.06.2026 | 75,28 | 75,28 | 70,56 | 70,56 | -7,35% | - |
| 22.06.2026 | 73,40 | 78,72 | 73,40 | 76,16 | 3,59% | - |
| 19.06.2026 | 74,86 | 75,04 | 72,46 | 73,52 | -2,80% | 300,00 |
| 18.06.2026 | 69,86 | 75,92 | 69,86 | 75,64 | 7,75% | - |
| 17.06.2026 | 67,50 | 71,38 | 67,32 | 70,20 | 2,72% | - |
| 16.06.2026 | 71,08 | 71,72 | 68,34 | 68,34 | -4,21% | - |
| 15.06.2026 | 67,32 | 71,80 | 67,30 | 71,34 | 5,94% | - |
| 12.06.2026 | 66,46 | 69,60 | 65,66 | 67,34 | 0,48% | - |
| 11.06.2026 | 64,08 | 67,18 | 64,08 | 67,02 | 4,43% | 6,00 |
| 10.06.2026 | 63,78 | 66,38 | 62,32 | 64,18 | 0,28% | - |
| 09.06.2026 | 65,74 | 67,50 | 60,62 | 64,00 | -2,47% | 6,00 |
| 08.06.2026 | 64,54 | 68,36 | 64,54 | 65,62 | -1,77% | - |
| 05.06.2026 | 72,48 | 72,54 | 66,34 | 66,80 | -8,92% | 3,00 |
| 04.06.2026 | 70,88 | 74,86 | 69,14 | 73,34 | 0,16% | - |
| 03.06.2026 | 71,48 | 74,52 | 71,46 | 73,22 | 1,27% | 3,00 |
| 02.06.2026 | 69,10 | 72,54 | 69,08 | 72,30 | 3,37% | - |
| 01.06.2026 | 71,66 | 72,90 | 69,24 | 69,94 | -2,15% | 16,00 |
| 29.05.2026 | 73,70 | 74,20 | 71,12 | 71,48 | -4,36% | - |
| 28.05.2026 | 74,10 | 75,36 | 70,22 | 74,74 | -0,32% | 8,00 |