Power Integrations, Inc. POWI
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$51,72-0,08 (-0,15 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $50,83 | -1,87 % | $51,67 | $51,80 | $50,48 | 115,23K |
| 2026-09-30 | $51,80 | +1,41 % | $51,28 | $52,28 | $50,79 | 1,12M |
| 2026-09-29 | $51,08 | -1,47 % | $53,16 | $53,16 | $50,72 | 1,07M |
| 2026-09-28 | $51,84 | -0,73 % | $51,82 | $52,51 | $50,72 | 629,20K |
| 2026-09-25 | $52,22 | +2,84 % | $51,29 | $52,89 | $50,94 | 752,70K |
| 2026-09-24 | $50,78 | -0,53 % | $49,84 | $50,84 | $49,08 | 656,60K |
| 2026-09-23 | $51,05 | -0,80 % | $51,22 | $51,50 | $49,57 | 657,10K |
| 2026-09-22 | $51,46 | +3,94 % | $49,62 | $52,26 | $49,43 | 663,80K |
| 2026-09-21 | $49,51 | -1,75 % | $51,39 | $51,93 | $49,47 | 738,70K |
| 2026-09-18 | $50,39 | +2,52 % | $49,76 | $50,61 | $49,15 | 1,53M |
| 2026-09-17 | $49,15 | +3,15 % | $49,10 | $50,24 | $48,67 | 828,60K |
| 2026-09-16 | $47,65 | -1,28 % | $49,64 | $49,64 | $46,71 | 601,80K |
| 2026-09-15 | $48,27 | -0,49 % | $49,59 | $49,92 | $47,40 | 756,70K |
| 2026-09-14 | $48,51 | -7,21 % | $49,82 | $50,27 | $48,44 | 554,80K |
| 2026-09-11 | $52,28 | +5,21 % | $50,68 | $53,15 | $50,51 | 1,01M |
| 2026-09-10 | $49,69 | -0,04 % | $48,20 | $50,08 | $48,20 | 353,80K |
| 2026-09-09 | $49,71 | -1,49 % | $49,90 | $51,17 | $49,49 | 675,40K |
| 2026-09-08 | $50,46 | +0,02 % | $51,19 | $51,60 | $50,05 | 589,00K |
| 2026-09-04 | $50,45 | -0,18 % | $51,00 | $51,70 | $49,77 | 470,60K |
| 2026-09-03 | $50,54 | +0,48 % | $50,00 | $51,04 | $48,42 | 781,40K |
| 2026-09-02 | $50,30 | +1,04 % | $49,78 | $50,61 | $48,67 | 1,18M |
| 2026-09-01 | $49,78 | -3,11 % | $50,50 | $50,78 | $49,29 | 2,53M |
| 2026-08-31 | $51,38 | -0,25 % | $51,61 | $52,52 | $50,90 | 946,90K |
| 2026-08-28 | $51,51 | -6,87 % | $55,00 | $55,93 | $51,32 | 770,20K |
| 2026-08-27 | $55,31 | +0,75 % | $56,21 | $56,97 | $54,78 | 667,50K |
| 2026-08-26 | $54,90 | +0,49 % | $55,49 | $56,62 | $54,50 | 648,10K |
| 2026-08-25 | $54,63 | +2,73 % | $54,59 | $54,70 | $53,28 | 635,50K |
| 2026-08-24 | $53,18 | -3,62 % | $54,66 | $54,66 | $51,83 | 711,40K |
| 2026-08-21 | $55,18 | +0,62 % | $55,28 | $55,64 | $54,15 | 746,60K |
| 2026-08-20 | $54,84 | -1,70 % | $55,76 | $56,80 | $54,13 | 660,30K |
| 2026-08-19 | $55,79 | -4,78 % | $59,40 | $59,50 | $55,69 | 675,40K |
| 2026-08-18 | $58,59 | -5,65 % | $59,81 | $60,70 | $58,00 | 795,70K |
| 2026-08-17 | $62,10 | -1,04 % | $63,07 | $64,65 | $61,96 | 529,30K |
| 2026-08-14 | $62,75 | +0,71 % | $61,77 | $63,43 | $61,29 | 372,60K |
| 2026-08-13 | $62,31 | -2,40 % | $63,48 | $64,47 | $61,90 | 382,40K |
| 2026-08-12 | $63,84 | +0,90 % | $65,74 | $66,18 | $63,24 | 472,10K |
| 2026-08-11 | $63,27 | +2,10 % | $63,38 | $65,14 | $62,67 | 513,00K |
| 2026-08-10 | $61,97 | -4,06 % | $65,08 | $65,48 | $61,47 | 637,70K |
| 2026-08-07 | $64,59 | +9,51 % | $60,71 | $64,82 | $60,71 | 668,70K |
| 2026-08-06 | $58,98 | -4,79 % | $61,53 | $63,16 | $58,61 | 852,60K |
| 2026-08-05 | $61,95 | -4,06 % | $63,36 | $64,03 | $61,48 | 797,30K |
| 2026-08-04 | $64,57 | +6,90 % | $62,71 | $64,89 | $61,80 | 741,90K |
| 2026-08-03 | $60,40 | -0,51 % | $58,44 | $61,82 | $58,44 | 685,30K |
| 2026-07-31 | $60,71 | -0,26 % | $62,57 | $63,72 | $60,48 | 578,50K |
| 2026-07-30 | $60,87 | +7,60 % | $59,01 | $61,68 | $58,37 | 697,10K |
| 2026-07-29 | $56,57 | -4,44 % | $58,55 | $59,75 | $56,04 | 744,20K |
| 2026-07-28 | $59,20 | -6,64 % | $60,35 | $62,00 | $57,28 | 717,20K |
| 2026-07-27 | $63,41 | -0,08 % | $63,58 | $65,15 | $60,38 | 938,00K |
| 2026-07-24 | $63,46 | -10,46 % | $70,76 | $70,76 | $63,36 | 677,70K |
| 2026-07-23 | $70,87 | -2,23 % | $71,03 | $72,92 | $70,06 | 494,20K |
| 2026-07-22 | $72,49 | -2,55 % | $72,54 | $74,42 | $71,80 | 507,10K |
| 2026-07-21 | $74,39 | +4,55 % | $73,15 | $74,92 | $72,60 | 539,80K |
| 2026-07-20 | $71,15 | +0,99 % | $71,43 | $72,48 | $70,57 | 497,70K |
| 2026-07-17 | $70,45 | +0,87 % | $66,80 | $71,57 | $66,47 | 741,80K |
| 2026-07-16 | $69,84 | -1,66 % | $68,64 | $70,17 | $68,03 | 1,05M |
| 2026-07-15 | $71,02 | +0,37 % | $71,82 | $72,20 | $67,34 | 954,70K |
| 2026-07-14 | $70,76 | +1,90 % | $72,73 | $73,33 | $70,41 | 838,20K |
| 2026-07-13 | $69,44 | -3,65 % | $69,88 | $70,42 | $68,87 | 586,20K |
| 2026-07-10 | $72,07 | +1,75 % | $69,50 | $72,30 | $69,17 | 452,80K |
| 2026-07-09 | $70,83 | +6,58 % | $69,90 | $71,74 | $68,15 | 660,50K |
| 2026-07-08 | $66,46 | -0,57 % | $65,21 | $67,75 | $65,21 | 944,20K |
| 2026-07-07 | $66,84 | -8,51 % | $69,04 | $69,56 | $65,45 | 1,11M |
| 2026-07-06 | $73,06 | +0,10 % | $74,08 | $77,57 | $72,94 | 618,00K |
| 2026-07-02 | $72,99 | -9,07 % | $80,20 | $80,37 | $70,89 | 1,34M |
| 2026-07-01 | $80,27 | -4,17 % | $81,02 | $82,86 | $79,89 | 511,90K |
| 2026-06-30 | $83,76 | +6,08 % | $79,60 | $84,01 | $79,49 | 858,40K |
| 2026-06-29 | $78,96 | -0,52 % | $78,45 | $79,79 | $75,48 | 879,60K |
| 2026-06-26 | $79,37 | -6,41 % | $81,51 | $82,61 | $79,20 | 2,54M |
| 2026-06-25 | $84,81 | +3,60 % | $84,87 | $86,79 | $80,50 | 1,01M |
| 2026-06-24 | $81,86 | +1,60 % | $81,88 | $82,00 | $79,00 | 977,90K |
| 2026-06-23 | $80,57 | -7,76 % | $81,47 | $85,00 | $80,20 | 1,09M |
| 2026-06-22 | $87,35 | +0,28 % | $89,29 | $91,18 | $87,11 | 1,11M |
| 2026-06-18 | $87,11 | +7,90 % | $83,76 | $87,89 | $83,76 | 1,65M |
| 2026-06-17 | $80,73 | +1,76 % | $79,45 | $84,60 | $78,08 | 852,00K |
| 2026-06-16 | $79,33 | -4,78 % | $84,12 | $84,46 | $79,20 | 562,00K |
| 2026-06-15 | $83,31 | +6,29 % | $81,70 | $83,65 | $80,95 | 885,70K |
| 2026-06-12 | $78,38 | +0,80 % | $78,08 | $81,31 | $76,15 | 1,11M |
| 2026-06-11 | $77,76 | +4,19 % | $76,66 | $78,35 | $73,96 | 694,80K |
| 2026-06-10 | $74,63 | -0,11 % | $74,47 | $78,40 | $73,88 | 1,46M |
| 2026-06-09 | $74,71 | -2,57 % | $78,27 | $80,18 | $69,37 | 1,41M |
| 2026-06-08 | $76,68 | -0,44 % | $79,24 | $79,66 | $75,57 | 1,15M |
| 2026-06-05 | $77,02 | -9,71 % | $82,49 | $83,06 | $76,46 | 1,46M |
| 2026-06-04 | $85,30 | +0,36 % | $80,99 | $87,36 | $80,37 | 809,90K |
| 2026-06-03 | $84,99 | +0,95 % | $85,32 | $87,07 | $82,59 | 991,60K |
| 2026-06-02 | $84,19 | +2,78 % | $84,16 | $86,04 | $82,38 | 1,17M |
| 2026-06-01 | $81,91 | -2,49 % | $82,77 | $84,24 | $80,29 | 990,70K |
| 2026-05-29 | $84,00 | -3,53 % | $86,66 | $89,00 | $83,03 | 1,90M |
| 2026-05-28 | $87,07 | +0,20 % | $86,98 | $87,95 | $81,15 | 1,77M |
| 2026-05-27 | $86,90 | +3,34 % | $88,17 | $88,17 | $80,56 | 2,85M |
| 2026-05-26 | $84,09 | +18,69 % | $79,24 | $84,90 | $78,00 | 3,88M |