Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Power Integrations Inc | POWI | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
77,50 | 75,41 | 77,50 | 75,41 | 77,34 |
POWI Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 69,59 | 77,74 | 67,19 | 73,20 | 625.439 | 5,82 | 8,36% |
1 Monat | 68,91 | 77,74 | 62,125 | 68,41 | 480.624 | 6,50 | 9,43% |
3 Monate | 75,42 | 77,77 | 62,125 | 70,07 | 412.902 | -0,01 | -0,01% |
6 Monate | 70,47 | 89,68 | 62,125 | 74,49 | 407.209 | 4,94 | 7,01% |
1 Jahr | 79,57 | 99,60 | 62,125 | 78,47 | 382.028 | -4,16 | -5,23% |
3 Jahre | 81,67 | 110,66 | 59,16 | 81,88 | 402.200 | -6,26 | -7,66% |
5 Jahre | 75,06 | 127,39 | 50,3352 | 82,93 | 343.760 | 0,35 | 0,47% |
POWI 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 77,34 | 0,71 | 0,93% | 76,63 | 77,74 | 75,81 | 444.726 |
09 Mai 2024 | 76,63 | 6,46 | 9,21% | 72,62 | 76,96 | 71,80 | 1.123.696 |
08 Mai 2024 | 70,17 | 0,50 | 0,72% | 70,14 | 71,38 | 69,67 | 711.599 |
07 Mai 2024 | 69,67 | 1,07 | 1,56% | 69,27 | 70,705 | 69,12 | 330.392 |
04 Mai 2024 | 68,60 | 0,63 | 0,93% | 69,59 | 69,90 | 67,19 | 516.781 |
03 Mai 2024 | 67,97 | 2,22 | 3,38% | 66,58 | 68,02 | 65,16 | 421.799 |
02 Mai 2024 | 65,75 | -0,97 | -1,45% | 65,64 | 67,76 | 65,01 | 406.457 |
01 Mai 2024 | 66,72 | -1,18 | -1,74% | 67,18 | 67,68 | 66,55 | 620.781 |
30 Apr 2024 | 67,90 | 0,63 | 0,94% | 67,20 | 67,959 | 66,77 | 486.972 |
27 Apr 2024 | 67,27 | 0,01 | 0,01% | 67,06 | 68,64 | 66,79 | 463.998 |
26 Apr 2024 | 67,26 | 0,31 | 0,46% | 66,66 | 68,84 | 66,66 | 577.679 |
25 Apr 2024 | 66,95 | 2,53 | 3,93% | 66,10 | 67,30 | 65,6157 | 571.800 |
24 Apr 2024 | 64,42 | 1,34 | 2,12% | 63,04 | 65,52 | 62,83 | 319.722 |
23 Apr 2024 | 63,08 | 0,19 | 0,30% | 63,34 | 63,94 | 62,54 | 424.550 |
20 Apr 2024 | 62,89 | -1,07 | -1,67% | 63,55 | 64,56 | 62,125 | 660.042 |
19 Apr 2024 | 63,96 | -1,63 | -2,49% | 65,33 | 65,33 | 63,85 | 325.167 |
18 Apr 2024 | 65,59 | -1,25 | -1,87% | 66,79 | 67,35 | 65,58 | 274.784 |
17 Apr 2024 | 66,84 | -0,34 | -0,51% | 67,01 | 67,47 | 66,00 | 295.049 |
16 Apr 2024 | 67,18 | -0,86 | -1,26% | 68,63 | 69,54 | 66,68 | 324.896 |
13 Apr 2024 | 68,04 | -2,28 | -3,24% | 68,91 | 69,89 | 67,605 | 311.583 |
12 Apr 2024 | 70,32 | 1,20 | 1,74% | 69,31 | 70,40 | 68,97 | 300.746 |
11 Apr 2024 | 69,12 | -2,55 | -3,56% | 69,90 | 70,25 | 68,60 | 379.741 |