68,020$
3,45%
Echtzeit-Aktienkurs Power Integrations Inc.
Bid:
Ask:
Aktienkurse zur Power Integrations Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 66,58 | 68,02 | 65,16 | 67,97 | 3,38% | 421.799,00 |
| 01.05.2024 | 65,64 | 67,76 | 65,01 | 65,75 | -1,45% | 331.045,00 |
| 30.04.2024 | 67,18 | 67,68 | 66,55 | 66,72 | -1,74% | 618.656,00 |
| 29.04.2024 | 67,20 | 67,96 | 66,77 | 67,90 | 0,94% | 486.614,00 |
| 26.04.2024 | 67,18 | 68,64 | 66,79 | 67,27 | 0,01% | 463.998,00 |
| 25.04.2024 | 66,66 | 68,84 | 66,66 | 67,26 | 0,46% | 566.228,00 |
| 24.04.2024 | 66,10 | 67,30 | 65,62 | 66,95 | 3,93% | 545.729,00 |
| 23.04.2024 | 63,04 | 65,52 | 63,04 | 64,42 | 2,06% | 250.443,00 |
| 22.04.2024 | 63,34 | 63,94 | 62,54 | 63,12 | 0,37% | 387.628,00 |
| 19.04.2024 | 63,55 | 64,56 | 62,13 | 62,89 | -1,58% | 660.042,00 |
| 18.04.2024 | 65,33 | 65,33 | 63,85 | 63,90 | -2,58% | 243.357,00 |
| 17.04.2024 | 66,79 | 67,35 | 65,58 | 65,59 | -1,88% | 271.912,00 |
| 16.04.2024 | 67,01 | 67,47 | 66,00 | 66,85 | -0,43% | 233.481,00 |
| 15.04.2024 | 68,63 | 69,54 | 66,68 | 67,14 | -1,32% | 284.856,00 |
| 12.04.2024 | 68,91 | 69,89 | 67,61 | 68,04 | -3,24% | 311.583,00 |
| 11.04.2024 | 69,31 | 70,40 | 68,97 | 70,32 | 1,78% | 300.253,00 |
| 10.04.2024 | 69,90 | 70,25 | 68,60 | 69,09 | -3,68% | 285.112,00 |
| 09.04.2024 | 70,45 | 71,74 | 70,45 | 71,73 | 3,22% | 185.222,00 |
| 08.04.2024 | 69,43 | 70,19 | 69,29 | 69,49 | 0,91% | 143.714,00 |
| 05.04.2024 | 67,76 | 69,30 | 67,76 | 68,86 | 1,07% | 291.427,00 |
| 04.04.2024 | 70,48 | 70,58 | 67,77 | 68,13 | -1,94% | 233.245,00 |
| 03.04.2024 | 67,68 | 69,79 | 67,68 | 69,48 | 0,83% | 222.320,00 |
| 02.04.2024 | 69,57 | 69,57 | 68,51 | 68,91 | -2,49% | 357.197,00 |
| 01.04.2024 | 71,57 | 72,34 | 70,54 | 70,67 | -1,23% | 192.361,00 |
| 28.03.2024 | 70,67 | 72,53 | 70,63 | 71,55 | 1,33% | 315.840,00 |
| 27.03.2024 | 69,24 | 70,65 | 69,24 | 70,61 | 2,54% | 268.032,00 |
| 26.03.2024 | 70,37 | 70,39 | 68,86 | 68,86 | -1,67% | 232.424,00 |
| 25.03.2024 | 69,72 | 70,34 | 68,97 | 70,03 | -0,14% | 258.751,00 |
| 22.03.2024 | 70,41 | 70,69 | 69,46 | 70,13 | -0,60% | 281.093,00 |
| 21.03.2024 | 71,96 | 73,33 | 70,54 | 70,55 | 0,27% | 381.130,00 |
| 20.03.2024 | 69,43 | 71,08 | 68,90 | 70,36 | 1,81% | 466.794,00 |
| 19.03.2024 | 68,96 | 69,76 | 68,18 | 69,11 | -0,76% | 413.382,00 |
| 18.03.2024 | 71,11 | 71,11 | 69,55 | 69,64 | -0,63% | 208.947,00 |
| 15.03.2024 | 69,33 | 70,51 | 68,64 | 70,08 | -0,10% | 866.748,00 |
| 14.03.2024 | 71,88 | 72,92 | 69,82 | 70,15 | -3,08% | 245.011,00 |
| 13.03.2024 | 73,70 | 73,98 | 72,11 | 72,38 | -2,36% | 182.108,00 |
| 12.03.2024 | 74,61 | 74,61 | 72,99 | 74,13 | -0,23% | 225.001,00 |
| 11.03.2024 | 73,12 | 74,75 | 72,73 | 74,30 | 0,49% | 237.058,00 |
| 08.03.2024 | 77,05 | 77,22 | 73,80 | 73,94 | -3,33% | 301.861,00 |
| 07.03.2024 | 73,88 | 77,77 | 73,55 | 76,49 | 4,85% | 554.319,00 |
| 06.03.2024 | 72,56 | 73,73 | 71,85 | 72,95 | 2,03% | 262.936,00 |
| 05.03.2024 | 72,00 | 72,72 | 70,74 | 71,50 | -1,93% | 352.946,00 |
| 04.03.2024 | 73,53 | 73,53 | 72,79 | 72,91 | 0,16% | 302.769,00 |
| 01.03.2024 | 71,92 | 73,17 | 71,13 | 72,79 | 1,86% | 302.203,00 |
| 29.02.2024 | 71,69 | 72,82 | 70,56 | 71,46 | 1,46% | 406.290,00 |
| 28.02.2024 | 69,30 | 70,99 | 68,67 | 70,43 | 0,07% | 505.781,00 |
| 27.02.2024 | 71,69 | 72,07 | 69,94 | 70,38 | -1,37% | 495.487,00 |
| 26.02.2024 | 70,85 | 71,72 | 70,70 | 71,36 | 1,29% | 647.966,00 |
| 23.02.2024 | 72,16 | 72,22 | 70,43 | 70,45 | -2,50% | 475.149,00 |
| 22.02.2024 | 73,69 | 73,99 | 72,24 | 72,26 | -0,50% | 356.408,00 |
| 21.02.2024 | 71,99 | 72,75 | 71,65 | 72,62 | 0,01% | 361.958,00 |
| 20.02.2024 | 72,27 | 73,20 | 71,80 | 72,61 | -1,01% | 476.039,00 |
| 16.02.2024 | 75,42 | 75,58 | 73,32 | 73,35 | -3,04% | 393.539,00 |
| 15.02.2024 | 75,69 | 76,77 | 75,16 | 75,65 | 0,61% | 342.846,00 |
| 14.02.2024 | 73,20 | 75,91 | 72,95 | 75,19 | 4,16% | 445.229,00 |
| 13.02.2024 | 76,25 | 76,83 | 71,71 | 72,19 | -9,11% | 883.423,00 |
| 12.02.2024 | 80,05 | 81,50 | 79,19 | 79,43 | -2,59% | 452.324,00 |
| 09.02.2024 | 84,83 | 85,00 | 80,87 | 81,54 | 4,07% | 783.326,00 |
| 08.02.2024 | 75,59 | 78,66 | 75,59 | 78,35 | 4,30% | 505.285,00 |
| 07.02.2024 | 74,04 | 75,51 | 73,09 | 75,12 | 1,68% | 306.444,00 |
| 06.02.2024 | 73,96 | 73,96 | 72,62 | 73,88 | -0,73% | 415.450,00 |
| 05.02.2024 | 75,42 | 75,88 | 73,88 | 74,42 | -1,33% | 442.858,00 |
| 02.02.2024 | 74,81 | 75,45 | 73,97 | 75,42 | -0,21% | 501.495,00 |
| 01.02.2024 | 75,19 | 75,97 | 74,50 | 75,58 | 0,83% | 390.192,00 |
| 31.01.2024 | 75,41 | 77,30 | 74,58 | 74,96 | -1,41% | 541.561,00 |
| 30.01.2024 | 77,25 | 77,48 | 75,72 | 76,03 | -2,16% | 235.832,00 |
| 29.01.2024 | 77,16 | 77,94 | 75,87 | 77,71 | 0,75% | 246.505,00 |
| 26.01.2024 | 77,92 | 78,41 | 77,04 | 77,13 | -1,59% | 201.752,00 |
| 25.01.2024 | 81,18 | 81,18 | 78,29 | 78,38 | -1,31% | 201.941,00 |
| 24.01.2024 | 82,13 | 82,17 | 79,40 | 79,42 | -3,10% | 346.346,00 |
| 23.01.2024 | 81,70 | 82,47 | 81,22 | 81,96 | -0,50% | 418.903,00 |
| 22.01.2024 | 83,16 | 83,73 | 82,11 | 82,37 | 0,15% | 315.640,00 |
| 19.01.2024 | 79,37 | 82,25 | 78,48 | 82,25 | 5,18% | 386.782,00 |
| 18.01.2024 | 78,54 | 78,89 | 77,56 | 78,20 | 1,90% | 415.781,00 |
| 17.01.2024 | 75,97 | 76,90 | 75,28 | 76,74 | -0,43% | 325.719,00 |
| 16.01.2024 | 76,38 | 77,37 | 76,00 | 77,07 | -0,04% | 286.051,00 |
| 12.01.2024 | 77,37 | 79,07 | 76,25 | 77,10 | 0,27% | 253.634,00 |
| 11.01.2024 | 76,92 | 77,70 | 75,69 | 76,89 | -0,36% | 255.682,00 |
| 10.01.2024 | 77,16 | 77,53 | 75,04 | 77,17 | -0,06% | 291.795,00 |
| 09.01.2024 | 75,70 | 77,67 | 75,45 | 77,22 | -0,01% | 225.466,00 |
| 08.01.2024 | 76,61 | 77,45 | 76,27 | 77,23 | 1,11% | 304.539,00 |
| 05.01.2024 | 76,86 | 77,69 | 75,93 | 76,38 | -1,10% | 332.958,00 |
| 04.01.2024 | 76,85 | 77,82 | 76,18 | 77,23 | -1,58% | 314.980,00 |
| 03.01.2024 | 79,00 | 79,00 | 77,74 | 78,47 | -2,06% | 215.296,00 |
| 02.01.2024 | 81,39 | 81,39 | 79,11 | 80,12 | -2,42% | 263.916,00 |
| 29.12.2023 | 83,35 | 83,68 | 81,83 | 82,11 | -1,51% | 248.899,00 |
| 28.12.2023 | 83,66 | 83,66 | 82,64 | 83,37 | -0,55% | 268.595,00 |
| 27.12.2023 | 84,87 | 85,11 | 83,50 | 83,83 | -1,03% | 353.196,00 |
| 26.12.2023 | 84,55 | 85,27 | 83,96 | 84,70 | 1,15% | 245.393,00 |
| 22.12.2023 | 83,47 | 84,46 | 83,16 | 83,74 | 1,04% | 304.460,00 |
| 21.12.2023 | 83,21 | 83,81 | 82,29 | 82,88 | 1,35% | 373.668,00 |
| 20.12.2023 | 84,68 | 84,68 | 81,73 | 81,78 | -4,05% | 383.647,00 |
| 19.12.2023 | 86,12 | 87,02 | 85,03 | 85,23 | -0,32% | 348.460,00 |
| 18.12.2023 | 85,42 | 85,96 | 84,19 | 85,50 | 0,62% | 351.983,00 |
| 15.12.2023 | 87,54 | 89,68 | 84,53 | 84,97 | -2,23% | 1.009.339,00 |
| 14.12.2023 | 82,41 | 87,13 | 82,38 | 86,91 | 6,59% | 446.531,00 |
| 13.12.2023 | 80,66 | 81,83 | 79,08 | 81,54 | 0,74% | 416.805,00 |
| 12.12.2023 | 81,95 | 81,95 | 79,08 | 80,94 | -0,47% | 314.426,00 |
| 11.12.2023 | 78,89 | 81,45 | 78,46 | 81,32 | 3,76% | 511.476,00 |
| 08.12.2023 | 78,19 | 79,93 | 77,84 | 78,37 | -0,09% | 822.388,00 |