Holen Sie sich die Stockscreener-App
69.13
1.24%
0.85
Handel nachbörslich:
69.13
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 |
|---|---|---|---|---|---|
| 2026-05-20 | $69.78 | $67.38 | $2.40 | 1,002,903.0 | +1.24% |
| 2026-05-19 | $68.71 | $64.48 | $4.23 | 964,382.0 | +0.98% |
| 2026-05-18 | $74.49 | $65.54 | $8.95 | 1,287,751.0 | -7.67% |
| 2026-05-15 | $73.54 | $68.80 | $4.74 | 1,413,172.0 | +2.19% |
| 2026-05-14 | $71.71 | $69.12 | $2.59 | 951,656.0 | +0.73% |
| 2026-05-13 | $73.90 | $70.71 | $3.19 | 1,303,298.0 | +0.34% |
| 2026-05-12 | $73.21 | $68.59 | $4.62 | 974,171.0 | -4.61% |
| 2026-05-11 | $75.21 | $70.44 | $4.77 | 1,517,804.0 | +1.45% |
| 2026-05-08 | $81.59 | $71.85 | $9.74 | 1,563,041.0 | +2.02% |
| 2026-05-07 | $77.77 | $71.63 | $6.14 | 1,691,532.0 | -8.18% |
| 2026-05-06 | $78.95 | $74.52 | $4.43 | 1,232,239.0 | +1.49% |
| 2026-05-05 | $77.21 | $73.00 | $4.21 | 994,762.0 | +5.81% |
| 2026-05-04 | $74.23 | $70.49 | $3.74 | 1,969,205.0 | -0.64% |
| 2026-05-01 | $73.74 | $70.72 | $3.02 | 747,032.0 | +0.84% |
| 2026-04-30 | $72.79 | $70.16 | $2.63 | 1,271,333.0 | +4.33% |
| 2026-04-29 | $71.67 | $67.89 | $3.78 | 1,312,863.0 | +5.56% |
| 2026-04-28 | $69.22 | $64.85 | $4.37 | 1,476,397.0 | -6.51% |
| 2026-04-27 | $73.35 | $68.87 | $4.48 | 924,646.0 | -3.97% |
| 2026-04-24 | $75.50 | $72.75 | $2.75 | 1,218,558.0 | +1.25% |
| 2026-04-23 | $74.80 | $70.81 | $3.99 | 1,279,518.0 | +1.25% |
| 2026-04-22 | $76.22 | $69.50 | $6.72 | 2,692,071.0 | +6.47% |
| 2026-04-21 | $69.50 | $62.53 | $6.97 | 2,120,489.0 | +8.96% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $81.59 | $64.48 | $17.11 | 18,615,851.0 | -4.92% |
| 2026-04 | $76.22 | $50.08 | $26.14 | 21,739,277.0 | +42.01% |
| 2026-03 | $52.08 | $44.45 | $7.63 | 21,964,212.0 | +6.84% |
| 2026-02 | $49.40 | $43.26 | $6.14 | 16,973,276.0 | +4.31% |
| 2026-01 | $48.57 | $36.06 | $12.51 | 18,021,171.0 | +29.26% |
Power Integrations Inc-Aktien (POWI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $38.20 | $32.81 | $5.39 | 26,047,108.0 | +7.11% |
| 2025-11 | $42.15 | $30.86 | $11.29 | 17,780,582.0 | -19.79% |
| 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% |
3.92%
3.53%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):