70,550€
-3,30%
Echtzeit-Aktienkurs Power Integrations Inc.
Bid:
Ask:
Aktienkurse zur Power Integrations Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 73,19 | 73,47 | 70,82 | 71,85 | -1,52% | - |
| 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 |
| 27.05.2026 | 75,00 | 78,06 | 70,34 | 74,98 | 3,99% | 8,00 |
| 26.05.2026 | 62,82 | 72,10 | 62,82 | 72,10 | 15,54% | 22,00 |
| 25.05.2026 | 61,12 | 62,40 | 61,08 | 62,40 | 2,30% | 14,00 |
| 22.05.2026 | 60,14 | 61,40 | 60,08 | 61,00 | 1,33% | - |
| 21.05.2026 | 58,70 | 60,72 | 58,62 | 60,20 | 2,24% | - |
| 20.05.2026 | 58,40 | 59,00 | 57,82 | 58,88 | 0,44% | - |
| 19.05.2026 | 57,28 | 58,92 | 55,98 | 58,62 | 1,66% | - |
| 18.05.2026 | 61,74 | 62,86 | 56,40 | 57,66 | -7,92% | - |
| 15.05.2026 | 60,64 | 62,70 | 58,60 | 62,62 | 2,99% | - |
| 14.05.2026 | 60,12 | 61,06 | 59,22 | 60,80 | 0,56% | - |
| 13.05.2026 | 59,70 | 62,20 | 59,66 | 60,46 | 0,53% | - |
| 12.05.2026 | 62,44 | 62,44 | 58,48 | 60,14 | -4,24% | - |
| 11.05.2026 | 61,42 | 63,36 | 61,38 | 62,80 | 1,39% | - |
| 08.05.2026 | 61,02 | 64,92 | 60,58 | 61,94 | 1,44% | - |
| 07.05.2026 | 65,56 | 66,34 | 60,98 | 61,06 | -7,82% | - |
| 06.05.2026 | 67,00 | 67,00 | 63,22 | 66,24 | 1,22% | 179,00 |
| 05.05.2026 | 61,66 | 65,60 | 61,62 | 65,44 | 6,34% | - |
| 04.05.2026 | 61,76 | 63,02 | 60,32 | 61,54 | 0,89% | - |
| 30.04.2026 | 60,32 | 61,16 | 59,42 | 61,00 | 3,25% | - |
| 29.04.2026 | 56,36 | 60,78 | 56,28 | 59,08 | 5,50% | - |
| 28.04.2026 | 59,60 | 59,76 | 55,20 | 56,00 | -6,57% | - |
| 27.04.2026 | 61,80 | 63,04 | 59,58 | 59,94 | -3,51% | - |
| 24.04.2026 | 61,36 | 64,06 | 61,30 | 62,12 | 0,88% | - |
| 23.04.2026 | 60,74 | 63,18 | 60,44 | 61,58 | 1,95% | - |
| 22.04.2026 | 56,92 | 61,50 | 56,90 | 60,40 | 5,96% | - |
| 21.04.2026 | 51,96 | 58,04 | 51,94 | 57,00 | 9,62% | - |
| 20.04.2026 | 48,84 | 52,50 | 48,81 | 52,00 | 4,42% | - |
| 17.04.2026 | 47,06 | 50,50 | 47,06 | 49,80 | 5,75% | - |
| 16.04.2026 | 45,92 | 47,62 | 45,60 | 47,09 | 1,88% | - |
| 15.04.2026 | 45,21 | 46,22 | 45,00 | 46,22 | 1,36% | - |
| 14.04.2026 | 44,79 | 45,63 | 44,76 | 45,60 | 1,27% | - |
| 13.04.2026 | 45,76 | 46,20 | 45,00 | 45,03 | -2,53% | - |
| 10.04.2026 | 46,20 | 46,80 | 46,00 | 46,20 | -0,24% | - |
| 09.04.2026 | 45,55 | 46,61 | 45,40 | 46,31 | 1,11% | 200,00 |
| 08.04.2026 | 44,61 | 45,84 | 44,60 | 45,80 | 3,60% | - |
| 07.04.2026 | 44,00 | 44,21 | 43,20 | 44,21 | -2,19% | - |
| 02.04.2026 | 44,40 | 45,40 | 43,20 | 45,20 | 0,89% | 800,00 |
| 01.04.2026 | 43,80 | 45,60 | 43,80 | 44,80 | 2,28% | - |
| 31.03.2026 | 41,60 | 44,00 | 41,40 | 43,80 | 5,29% | - |
| 30.03.2026 | 42,60 | 43,20 | 41,40 | 41,60 | -2,35% | - |
| 27.03.2026 | 43,40 | 43,40 | 41,80 | 42,60 | -1,39% | - |
| 26.03.2026 | 44,60 | 44,80 | 43,20 | 43,20 | -3,14% | - |
| 25.03.2026 | 44,00 | 44,60 | 43,80 | 44,60 | 1,83% | - |
| 24.03.2026 | 40,60 | 43,80 | 40,40 | 43,80 | 7,88% | 50,00 |
| 23.03.2026 | 39,60 | 41,40 | 39,40 | 40,60 | 1,50% | - |
| 20.03.2026 | 40,00 | 41,00 | 39,60 | 40,00 | 0,00% | - |
| 19.03.2026 | 40,00 | 40,40 | 38,80 | 40,00 | 0,50% | - |
| 18.03.2026 | 41,40 | 41,40 | 39,80 | 39,80 | -2,93% | - |
| 17.03.2026 | 40,40 | 41,60 | 40,40 | 41,00 | 1,49% | - |
| 16.03.2026 | 41,60 | 41,80 | 40,40 | 40,40 | -1,94% | - |
| 13.03.2026 | 40,20 | 41,20 | 40,00 | 41,20 | 3,00% | - |
| 12.03.2026 | 40,20 | 40,40 | 39,40 | 40,00 | -0,50% | - |
| 11.03.2026 | 38,80 | 40,20 | 38,60 | 40,20 | 4,15% | - |
| 10.03.2026 | 40,40 | 40,80 | 38,40 | 38,60 | -4,46% | - |
| 09.03.2026 | 38,80 | 40,60 | 38,40 | 40,40 | 2,02% | - |
| 06.03.2026 | 40,80 | 40,80 | 39,20 | 39,60 | -2,94% | - |
| 05.03.2026 | 39,80 | 40,80 | 39,40 | 40,80 | 1,49% | - |
| 04.03.2026 | 40,80 | 41,40 | 39,40 | 40,20 | -4,29% | - |
| 03.03.2026 | 42,00 | 42,00 | 42,00 | 42,00 | 6,06% | - |
| 02.03.2026 | 40,00 | 40,20 | 39,20 | 39,60 | -1,49% | - |
| 27.02.2026 | 40,20 | 40,40 | 39,40 | 40,20 | -1,47% | - |
| 26.02.2026 | 40,60 | 41,00 | 40,20 | 40,80 | -0,49% | - |
| 25.02.2026 | 39,40 | 41,00 | 39,40 | 41,00 | 3,02% | - |
| 24.02.2026 | 38,40 | 40,40 | 38,20 | 39,80 | 3,65% | - |
| 23.02.2026 | 38,00 | 38,60 | 37,80 | 38,40 | 0,00% | - |
| 20.02.2026 | 38,60 | 39,00 | 38,00 | 38,40 | -0,52% | - |
| 19.02.2026 | 38,60 | 38,80 | 38,20 | 38,60 | -0,52% | - |
| 18.02.2026 | 38,20 | 39,20 | 38,20 | 38,80 | 0,52% | - |
| 17.02.2026 | 39,40 | 39,60 | 38,20 | 38,60 | -2,03% | - |
| 16.02.2026 | 39,40 | 39,60 | 39,40 | 39,40 | 0,00% | - |
| 13.02.2026 | 38,80 | 39,60 | 38,80 | 39,40 | 0,51% | - |
| 12.02.2026 | 40,40 | 40,80 | 38,60 | 39,20 | -2,97% | - |
| 11.02.2026 | 38,00 | 40,40 | 38,00 | 40,40 | 5,21% | - |
| 10.02.2026 | 38,20 | 39,60 | 38,20 | 38,40 | 0,52% | - |
| 09.02.2026 | 39,60 | 39,60 | 38,20 | 38,20 | -4,02% | - |