Holen Sie sich die Stockscreener-App
47.45
2.37%
1.10
Handel nachbörslich:
40.57
-6.88
-14.50%
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 |
|---|---|---|---|---|---|
| 2026-03-13 | $47.69 | $46.17 | $1.52 | 817,071.0 | +2.37% |
| 2026-03-12 | $46.89 | $45.96 | $0.93 | 759,661.0 | -1.07% |
| 2026-03-11 | $46.91 | $45.16 | $1.76 | 543,870.0 | +3.95% |
| 2026-03-10 | $47.12 | $44.45 | $2.67 | 934,495.0 | -4.41% |
| 2026-03-09 | $47.55 | $44.76 | $2.79 | 810,008.0 | +2.37% |
| 2026-03-06 | $47.58 | $45.49 | $2.09 | 1,358,786.0 | -3.66% |
| 2026-03-05 | $47.84 | $45.84 | $2.00 | 779,811.0 | +1.79% |
| 2026-03-04 | $49.12 | $45.74 | $3.38 | 1,216,048.0 | -2.15% |
| 2026-03-03 | $49.07 | $47.15 | $1.92 | 1,591,797.0 | -4.46% |
| 2026-03-02 | $51.00 | $45.75 | $5.25 | 1,463,641.0 | +4.84% |
| 2026-02-27 | $48.22 | $46.66 | $1.55 | 902,122.0 | -1.11% |
| 2026-02-26 | $48.89 | $46.67 | $2.22 | 811,066.0 | -0.41% |
| 2026-02-25 | $48.73 | $47.31 | $1.42 | 713,673.0 | +3.36% |
| 2026-02-24 | $47.77 | $46.03 | $1.74 | 677,771.0 | +3.31% |
| 2026-02-23 | $45.75 | $44.72 | $1.03 | 912,894.0 | +0.13% |
| 2026-02-20 | $46.59 | $44.74 | $1.85 | 592,681.0 | -0.35% |
| 2026-02-19 | $45.98 | $44.90 | $1.08 | 568,595.0 | -0.57% |
| 2026-02-18 | $46.82 | $45.29 | $1.53 | 639,453.0 | +0.44% |
| 2026-02-17 | $47.20 | $45.02 | $2.18 | 694,372.0 | -3.13% |
| 2026-02-13 | $47.63 | $45.89 | $1.74 | 457,214.0 | +1.11% |
| 2026-02-12 | $49.40 | $46.04 | $3.36 | 931,768.0 | -3.27% |
| 2026-02-11 | $48.50 | $46.53 | $1.97 | 704,248.0 | +5.72% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $51.00 | $44.45 | $6.55 | 11,092,259.0 | -0.98% |
| 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% |
0.55%
1.01%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):