Holen Sie sich die Stockscreener-App
51.44
1.78%
-0.93
Handel nachbörslich:
51.62
0.18
+0.35%
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 |
|---|---|---|---|---|---|
| 2026-04-06 | $53.49 | $51.00 | $2.49 | 803,816.0 | -1.78% |
| 2026-04-02 | $53.25 | $50.95 | $2.30 | 798,354.0 | +0.00% |
| 2026-04-01 | $53.50 | $51.73 | $1.77 | 787,045.0 | +2.29% |
| 2026-03-31 | $51.41 | $48.60 | $2.81 | 914,745.0 | +6.93% |
| 2026-03-30 | $50.43 | $47.56 | $2.87 | 642,179.0 | -3.27% |
| 2026-03-27 | $49.75 | $48.40 | $1.35 | 687,007.0 | -1.10% |
| 2026-03-26 | $51.98 | $49.67 | $2.30 | 1,362,679.0 | -3.73% |
| 2026-03-25 | $52.08 | $51.10 | $0.98 | 638,953.0 | +2.32% |
| 2026-03-24 | $51.13 | $47.00 | $4.13 | 1,049,934.0 | +6.79% |
| 2026-03-23 | $48.55 | $46.91 | $1.64 | 677,086.0 | +2.43% |
| 2026-03-20 | $47.86 | $45.85 | $2.01 | 1,504,900.0 | -0.39% |
| 2026-03-19 | $47.30 | $44.49 | $2.81 | 785,111.0 | +1.19% |
| 2026-03-18 | $47.23 | $45.98 | $1.25 | 640,783.0 | -3.25% |
| 2026-03-17 | $48.35 | $47.02 | $1.34 | 605,668.0 | +1.84% |
| 2026-03-16 | $48.56 | $46.73 | $1.84 | 2,179,979.0 | -1.43% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $53.50 | $50.95 | $2.55 | 3,193,031.0 | +0.47% |
| 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% |
0.84%
2.83%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):