Holen Sie sich die Stockscreener-App
45.13
0.58%
0.26
Vorhandelsmarkt:
45.12
-0.01
-0.02%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt POWI?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Power Integrations Inc-Aktien (POWI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-16 | $45.67 | $44.57 | $1.10 | 536,349.0 | +0.58% |
| 2025-09-15 | $45.14 | $44.01 | $1.13 | 732,034.0 | +1.61% |
| 2025-09-12 | $45.69 | $43.96 | $1.73 | 587,603.0 | -3.20% |
| 2025-09-11 | $45.64 | $44.40 | $1.24 | 771,311.0 | +2.56% |
| 2025-09-10 | $45.12 | $43.97 | $1.15 | 584,654.0 | -0.43% |
| 2025-09-09 | $45.11 | $44.44 | $0.67 | 427,258.0 | -0.71% |
| 2025-09-08 | $45.32 | $44.05 | $1.27 | 508,694.0 | +0.18% |
| 2025-09-05 | $46.24 | $44.69 | $1.55 | 423,424.0 | +0.40% |
| 2025-09-04 | $44.76 | $42.76 | $2.00 | 618,408.0 | +1.87% |
| 2025-09-03 | $44.69 | $43.57 | $1.12 | 507,081.0 | -1.41% |
| 2025-09-02 | $44.59 | $43.50 | $1.09 | 611,230.0 | -1.24% |
| 2025-08-29 | $46.37 | $44.94 | $1.43 | 441,849.0 | -2.68% |
| 2025-08-28 | $47.17 | $46.29 | $0.8822 | 392,338.0 | -0.83% |
| 2025-08-27 | $46.95 | $45.48 | $1.48 | 539,962.0 | +1.37% |
| 2025-08-26 | $47.02 | $45.93 | $1.09 | 534,446.0 | -0.88% |
| 2025-08-25 | $47.63 | $46.48 | $1.16 | 422,453.0 | -1.92% |
| 2025-08-22 | $48.00 | $45.24 | $2.76 | 552,373.0 | +5.26% |
| 2025-08-21 | $45.48 | $44.81 | $0.675 | 666,321.0 | -1.21% |
| 2025-08-20 | $46.58 | $45.19 | $1.39 | 619,209.0 | -1.96% |
| 2025-08-19 | $47.10 | $46.11 | $0.995 | 651,198.0 | +0.54% |
Power Integrations Inc-Aktien (POWI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Power Integrations Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der POWI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Power Integrations Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Power Integrations Inc-Aktien (POWI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $46.24 | $42.76 | $3.48 | 6,844,395.0 | +0.07% |
| 2025-08 | $50.30 | $39.53 | $10.77 | 13,925,173.0 | -7.05% |
| 2025-07 | $60.12 | $47.74 | $12.38 | 9,612,505.0 | -13.20% |
| 2025-06 | $58.97 | $49.34 | $9.63 | 10,098,304.0 | +12.41% |
| 2025-05 | $59.24 | $48.48 | $10.76 | 11,709,620.0 | +1.24% |
| 2025-04 | $53.02 | $40.78 | $12.23 | 13,981,266.0 | -2.73% |
| 2025-03 | $63.04 | $49.57 | $13.47 | 10,463,662.0 | -16.94% |
| 2025-02 | $68.20 | $56.97 | $11.23 | 10,715,762.0 | -2.44% |
| 2025-01 | $65.17 | $58.06 | $7.11 | 8,008,161.0 | +1.00% |
Power Integrations Inc-Aktien (POWI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $67.67 | $60.56 | $7.11 | 6,187,254.0 | -5.66% |
| 2024-11 | $69.53 | $59.63 | $9.90 | 8,724,160.0 | +8.41% |
| 2024-10 | $65.59 | $60.04 | $5.55 | 6,027,747.0 | -5.75% |
| 2024-09 | $65.71 | $56.63 | $9.08 | 9,576,924.0 | -4.44% |
| 2024-08 | $72.80 | $59.36 | $13.44 | 11,566,769.0 | -8.13% |
| 2024-07 | $79.13 | $68.23 | $10.90 | 7,332,452.0 | +4.06% |
| 2024-06 | $78.10 | $68.98 | $9.12 | 7,100,356.0 | -7.66% |
| 2024-05 | $79.00 | $65.01 | $13.99 | 9,336,378.0 | +13.92% |
| 2024-04 | $72.34 | $62.12 | $10.22 | 8,134,018.0 | -6.75% |
| 2024-03 | $77.77 | $68.18 | $9.59 | 7,402,587.0 | +0.13% |
| 2024-02 | $85.00 | $68.67 | $16.33 | 10,111,617.0 | -4.67% |
| 2024-01 | $83.72 | $74.58 | $9.14 | 7,036,967.0 | -8.71% |
Power Integrations Inc-Aktien (POWI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $89.68 | $75.58 | $14.10 | 8,467,600.0 | +7.46% |
| 2023-11 | $78.76 | $66.90 | $11.86 | 9,689,175.0 | +10.21% |
| 2023-10 | $78.68 | $67.48 | $11.20 | 6,984,397.0 | -9.15% |
| 2023-09 | $86.06 | $74.22 | $11.84 | 7,249,140.0 | -9.18% |
| 2023-08 | $95.91 | $79.21 | $16.70 | 6,996,857.0 | -13.51% |
| 2023-07 | $99.60 | $88.94 | $10.66 | 6,093,252.0 | +2.61% |
| 2023-06 | $95.50 | $85.91 | $9.59 | 7,741,956.0 | +9.57% |
| 2023-05 | $91.67 | $72.35 | $19.32 | 11,147,306.0 | +18.71% |
| 2023-04 | $85.03 | $70.90 | $14.13 | 6,626,341.0 | -14.01% |
| 2023-03 | $87.28 | $79.30 | $7.98 | 9,447,136.0 | +2.91% |
| 2023-02 | $91.98 | $79.07 | $12.91 | 7,316,835.0 | -4.46% |
| 2023-01 | $88.28 | $71.06 | $17.22 | 5,906,691.0 | +20.04% |
2.02%
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):