Holen Sie sich die Stockscreener-App
33.06
6.92%
2.14
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 |
|---|---|---|---|---|---|
| 2025-11-21 | $33.20 | $30.97 | $2.23 | 1,254,979.0 | +6.92% |
| 2025-11-20 | $32.28 | $30.86 | $1.42 | 829,870.0 | -2.12% |
| 2025-11-19 | $32.42 | $31.40 | $1.02 | 723,854.0 | -0.75% |
| 2025-11-18 | $32.62 | $31.65 | $0.975 | 1,255,666.0 | -1.42% |
| 2025-11-17 | $34.34 | $32.11 | $2.23 | 1,031,363.0 | -6.68% |
| 2025-11-14 | $34.83 | $33.52 | $1.31 | 676,709.0 | -0.43% |
| 2025-11-13 | $35.65 | $34.59 | $1.06 | 825,373.0 | -2.55% |
| 2025-11-12 | $36.73 | $35.41 | $1.32 | 783,256.0 | +0.76% |
| 2025-11-11 | $35.88 | $35.02 | $0.8649 | 711,065.0 | -0.81% |
| 2025-11-10 | $36.41 | $34.90 | $1.51 | 897,720.0 | +1.08% |
| 2025-11-07 | $36.00 | $34.30 | $1.70 | 1,223,619.0 | -3.34% |
| 2025-11-06 | $39.37 | $36.41 | $2.96 | 1,339,442.0 | -7.75% |
| 2025-11-05 | $40.65 | $37.20 | $3.45 | 1,763,900.0 | +1.62% |
| 2025-11-04 | $40.70 | $38.85 | $1.85 | 1,067,736.0 | -6.39% |
| 2025-11-03 | $42.15 | $41.01 | $1.14 | 784,918.0 | -0.64% |
| 2025-10-31 | $42.55 | $40.32 | $2.23 | 1,354,561.0 | +2.50% |
| 2025-10-30 | $41.62 | $40.39 | $1.23 | 886,284.0 | -1.49% |
| 2025-10-29 | $42.88 | $41.09 | $1.79 | 939,717.0 | -2.74% |
| 2025-10-28 | $43.12 | $41.75 | $1.37 | 816,728.0 | -0.88% |
| 2025-10-27 | $44.45 | $42.80 | $1.65 | 1,011,755.0 | +0.07% |
| 2025-10-24 | $45.00 | $42.98 | $2.02 | 746,040.0 | -1.58% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $42.15 | $30.86 | $11.29 | 16,424,449.0 | -21.08% |
| 2025-10 | $50.41 | $34.55 | $15.86 | 37,707,989.0 | +4.18% |
| 2025-09 | $46.24 | $39.15 | $7.09 | 13,534,535.0 | -10.84% |
| 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% |
3.16%
0.72%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):