60,640€
2,99%
Echtzeit-Aktienkurs Power Integrations Inc.
Bid:
Ask:
Aktienkurse zur Power Integrations Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.02.2026 | 36,20 | 39,80 | 36,20 | 39,80 | 0,51% | - |
| 05.02.2026 | 39,60 | 40,00 | 39,20 | 39,60 | -1,49% | - |
| 04.02.2026 | 38,00 | 40,40 | 38,00 | 40,20 | 5,79% | - |
| 03.02.2026 | 39,00 | 39,20 | 37,40 | 38,00 | -3,55% | - |
| 02.02.2026 | 38,00 | 39,80 | 37,40 | 39,40 | 2,07% | - |
| 30.01.2026 | 38,80 | 39,40 | 38,40 | 38,60 | -1,53% | - |
| 29.01.2026 | 38,60 | 39,20 | 38,40 | 39,20 | 0,51% | - |
| 28.01.2026 | 38,40 | 40,00 | 38,20 | 39,00 | 3,17% | - |
| 27.01.2026 | 36,80 | 38,20 | 36,80 | 37,80 | 2,16% | - |
| 26.01.2026 | 37,20 | 37,20 | 36,80 | 37,00 | -1,07% | - |
| 23.01.2026 | 38,40 | 38,60 | 37,20 | 37,40 | -3,11% | - |
| 22.01.2026 | 38,60 | 39,40 | 38,40 | 38,60 | -1,03% | - |
| 21.01.2026 | 36,40 | 39,00 | 36,00 | 39,00 | 7,14% | - |
| 20.01.2026 | 36,40 | 37,00 | 35,00 | 36,40 | -1,09% | - |
| 19.01.2026 | 36,80 | 36,80 | 36,40 | 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% | - |