Echtzeit-Aktienkurs Power Integrations Inc.
Bid:
Ask:
Aktienkurse zur Power Integrations Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 86,38 | 89,50 | 85,88 | 88,21 | 2,95% | - |
| 25.02.2021 | 89,93 | 90,05 | 85,16 | 85,68 | -7,63% | - |
| 24.02.2021 | 90,61 | 94,16 | 90,61 | 92,76 | 0,89% | - |
| 23.02.2021 | 90,81 | 92,50 | 89,13 | 91,94 | -1,11% | - |
| 22.02.2021 | 94,62 | 95,29 | 91,74 | 92,97 | -2,59% | - |
| 19.02.2021 | 95,41 | 95,96 | 93,31 | 95,44 | 4,51% | - |
| 18.02.2021 | 89,53 | 91,99 | 88,98 | 91,32 | -1,36% | - |
| 17.02.2021 | 89,49 | 92,84 | 88,48 | 92,58 | 1,37% | - |
| 16.02.2021 | 94,07 | 94,17 | 91,02 | 91,33 | -1,25% | - |
| 12.02.2021 | 92,68 | 93,73 | 92,15 | 92,49 | 0,45% | - |
| 11.02.2021 | 89,53 | 92,67 | 89,26 | 92,07 | 3,73% | - |
| 10.02.2021 | 89,22 | 89,82 | 88,08 | 88,76 | -0,76% | - |
| 09.02.2021 | 87,50 | 89,63 | 87,07 | 89,44 | 1,97% | - |
| 08.02.2021 | 86,72 | 88,00 | 84,87 | 87,71 | 1,78% | - |
| 05.02.2021 | 84,65 | 87,22 | 82,89 | 86,18 | 0,20% | - |
| 04.02.2021 | 85,76 | 86,25 | 85,76 | 86,01 | 3,75% | - |
| 03.02.2021 | 82,94 | 83,25 | 80,19 | 82,91 | -6,64% | - |
| 02.02.2021 | 85,94 | 89,36 | 85,93 | 88,81 | 5,19% | - |
| 01.02.2021 | 83,05 | 85,01 | 82,30 | 84,42 | 4,58% | - |
| 29.01.2021 | 80,72 | 80,73 | 80,72 | 80,73 | -4,00% | - |
| 28.01.2021 | 84,33 | 85,40 | 0,00 | 84,09 | 0,18% | - |
| 27.01.2021 | 86,73 | 87,36 | 83,12 | 83,94 | -7,08% | - |
| 26.01.2021 | 92,57 | 95,01 | 90,31 | 90,34 | -2,86% | - |
| 25.01.2021 | 93,01 | 93,25 | 93,00 | 93,00 | -1,18% | - |
| 22.01.2021 | 92,97 | 94,60 | 92,42 | 94,11 | 1,33% | - |
| 21.01.2021 | 92,84 | 95,04 | 92,27 | 92,88 | 0,79% | - |
| 20.01.2021 | 94,21 | 94,21 | 91,05 | 92,15 | -1,09% | - |
| 19.01.2021 | 91,86 | 93,44 | 89,61 | 93,16 | 1,48% | - |
| 15.01.2021 | 93,10 | 94,08 | 91,74 | 91,80 | -4,65% | - |
| 14.01.2021 | 98,58 | 99,09 | 95,86 | 96,28 | 1,49% | - |
| 13.01.2021 | 96,88 | 97,27 | 94,25 | 94,87 | -2,30% | - |
| 12.01.2021 | 95,59 | 97,19 | 95,07 | 97,10 | 3,53% | - |
| 11.01.2021 | 92,16 | 93,90 | 91,98 | 93,79 | 0,91% | - |
| 08.01.2021 | 92,24 | 93,94 | 90,43 | 92,94 | 1,55% | - |
| 07.01.2021 | 87,94 | 91,77 | 87,24 | 91,52 | 7,24% | - |
| 06.01.2021 | 84,21 | 87,09 | 83,87 | 85,34 | 3,05% | - |
| 05.01.2021 | 83,26 | 84,02 | 82,28 | 82,82 | 0,58% | - |
| 04.01.2021 | 83,44 | 83,53 | 80,26 | 82,34 | 0,41% | - |
| 31.12.2020 | 81,42 | 82,10 | 80,86 | 82,01 | 1,37% | - |
| 30.12.2020 | 81,02 | 81,62 | 80,42 | 80,90 | 2,44% | - |
| 29.12.2020 | 79,70 | 80,24 | 78,38 | 78,98 | -5,14% | - |
| 28.12.2020 | 81,44 | 83,27 | 79,40 | 83,26 | 4,67% | - |
| 24.12.2020 | 79,51 | 81,42 | 78,63 | 79,54 | -0,11% | - |
| 23.12.2020 | 79,01 | 80,82 | 79,01 | 79,63 | 0,40% | - |
| 22.12.2020 | 79,29 | 79,31 | 79,29 | 79,31 | 3,10% | - |
| 21.12.2020 | 76,96 | 77,37 | 76,25 | 76,93 | -0,38% | - |
| 18.12.2020 | 78,81 | 79,09 | 76,77 | 77,22 | -0,77% | - |
| 17.12.2020 | 78,51 | 79,03 | 77,23 | 77,82 | -0,42% | - |
| 16.12.2020 | 76,93 | 78,40 | 76,76 | 78,15 | 13,18% | - |
| 15.12.2020 | 77,51 | 77,51 | 64,94 | 69,05 | -2,06% | - |
| 14.12.2020 | 63,32 | 73,75 | 63,32 | 70,50 | -4,54% | - |
| 11.12.2020 | 72,49 | 73,86 | 63,89 | 73,86 | 0,57% | - |
| 10.12.2020 | 73,21 | 73,66 | 65,16 | 73,44 | -5,03% | - |
| 09.12.2020 | 76,41 | 77,33 | 50,37 | 77,33 | -0,56% | - |
| 08.12.2020 | 75,74 | 84,50 | 75,71 | 77,77 | 2,32% | - |
| 07.12.2020 | 75,16 | 77,39 | 74,26 | 76,01 | 0,51% | - |
| 04.12.2020 | 74,89 | 76,34 | 74,69 | 75,62 | 0,55% | - |
| 03.12.2020 | 74,16 | 83,89 | 73,23 | 75,21 | 2,35% | - |
| 02.12.2020 | 73,06 | 75,20 | 0,00 | 73,48 | -3,14% | - |
| 01.12.2020 | 73,43 | 83,89 | 73,43 | 75,86 | 6,53% | - |
| 30.11.2020 | 70,94 | 71,78 | 70,17 | 71,21 | 1,43% | - |
| 27.11.2020 | 70,57 | 71,21 | 69,25 | 70,21 | 0,80% | - |
| 25.11.2020 | 69,82 | 70,07 | 69,08 | 69,65 | -0,67% | - |
| 24.11.2020 | 69,45 | 71,24 | 69,33 | 70,12 | 0,60% | - |
| 23.11.2020 | 69,02 | 70,02 | 68,67 | 69,71 | 0,63% | - |
| 20.11.2020 | 69,25 | 70,01 | 68,09 | 69,27 | -0,58% | - |
| 19.11.2020 | 68,95 | 69,73 | 67,14 | 69,68 | 2,34% | - |
| 18.11.2020 | 70,19 | 70,85 | 67,83 | 68,08 | -3,69% | - |
| 17.11.2020 | 69,79 | 71,38 | 69,78 | 70,69 | 0,23% | - |
| 16.11.2020 | 69,99 | 70,58 | 69,33 | 70,53 | 2,65% | - |
| 13.11.2020 | 68,82 | 69,37 | 67,46 | 68,71 | 1,88% | - |
| 12.11.2020 | 67,93 | 68,43 | 66,42 | 67,44 | -3,73% | - |
| 11.11.2020 | 67,53 | 70,95 | 66,94 | 70,05 | 5,50% | - |
| 10.11.2020 | 65,96 | 67,49 | 0,00 | 66,40 | -1,07% | - |
| 09.11.2020 | 69,80 | 70,55 | 0,00 | 67,12 | 1,21% | - |
| 06.11.2020 | 0,00 | 66,55 | 0,00 | 66,32 | 1,61% | - |
| 05.11.2020 | 63,31 | 65,70 | 63,20 | 65,27 | 4,30% | - |
| 04.11.2020 | 61,35 | 62,89 | 0,00 | 62,58 | 1,68% | - |
| 03.11.2020 | 61,55 | 61,74 | 59,54 | 61,55 | 3,99% | - |
| 02.11.2020 | 60,03 | 60,03 | 58,01 | 59,19 | -0,78% | - |
| 30.10.2020 | 58,06 | 61,32 | 0,00 | 59,65 | 1,34% | - |
| 29.10.2020 | 57,04 | 59,84 | 56,94 | 58,86 | 6,18% | - |
| 28.10.2020 | 57,23 | 57,28 | 55,25 | 55,44 | -6,66% | - |
| 27.10.2020 | 60,87 | 60,98 | 59,17 | 59,39 | -2,38% | - |
| 26.10.2020 | 61,36 | 61,49 | 60,32 | 60,84 | -1,38% | - |
| 23.10.2020 | 60,94 | 61,92 | 60,71 | 61,69 | 1,18% | - |
| 22.10.2020 | 60,34 | 61,28 | 59,55 | 60,97 | 1,26% | - |
| 21.10.2020 | 60,67 | 61,03 | 59,66 | 60,21 | 0,62% | - |
| 20.10.2020 | 60,00 | 60,20 | 59,24 | 59,84 | 0,43% | - |
| 19.10.2020 | 61,23 | 61,35 | 59,36 | 59,58 | -1,33% | - |
| 16.10.2020 | 61,09 | 61,80 | 60,04 | 60,39 | -0,20% | - |
| 15.10.2020 | 0,00 | 60,67 | 0,00 | 60,51 | 0,92% | - |
| 14.10.2020 | 60,84 | 61,47 | 59,96 | 59,96 | -2,46% | - |
| 13.10.2020 | 61,17 | 62,57 | 60,50 | 61,47 | -1,00% | - |
| 12.10.2020 | 61,80 | 62,56 | 61,79 | 62,09 | 2,69% | - |
| 09.10.2020 | 60,63 | 61,26 | 59,79 | 60,47 | 3,67% | - |
| 08.10.2020 | 57,76 | 59,06 | 57,49 | 58,33 | 2,91% | - |
| 07.10.2020 | 56,47 | 56,80 | 55,80 | 56,68 | 0,55% | - |
| 06.10.2020 | 55,91 | 57,41 | 55,88 | 56,37 | 0,30% | - |
| 05.10.2020 | 54,41 | 56,21 | 54,03 | 56,20 | 4,30% | - |