Jetzt handeln
POWER INTEGRATIONS DL-001
ISIN: US7392761034 | WKN: 911299
31,3000 €
-0,2000 -0,63 %
05.12. 23:00
Status: closed
Geld
31,0000 €
Stück: 321
Brief
31,6000 €
Stück: 321
| Zeit | Kurs | Volumen | |
|---|---|---|---|
03.12. 19:27:52.304 | 31,00 € | 32 | |
25.11. 18:02:28.927 | 28,60 € | 10 | |
25.11. 17:50:56.104 | 29,00 € | 6 | |
24.11. 18:48:00.008 | 29,40 € | 32 | |
21.11. 16:14:14.424 | 27,20 € | 2 | |
19.11. 22:07:15.076 | 27,60 € | 1 | |
19.11. 22:07:01.194 | 27,20 € | 1 | |
19.11. 16:04:57.525 | 27,80 € | 5 | |
17.11. 18:49:36.503 | 29,00 € | 1 | |
17.11. 18:49:17.594 | 28,80 € | 1 | |
17.11. 16:05:31.427 | 29,40 € | 3 | |
16.11. 17:03:51.886 | 30,00 € | 2 | |
14.11. 13:41:48.403 | 29,00 € | 40 | |
08.11. 10:08:23.575 | 30,40 € | 5 | |
07.11. 21:51:26.835 | 30,40 € | 1 | |
07.11. 21:51:08.319 | 30,20 € | 1 | |
07.11. 09:27:33.873 | 31,40 € | 370 | |
03.11. 18:17:59.632 | 35,80 € | 5 | |
02.11. 17:04:31.949 | 36,00 € | 6 | |
29.10. 12:06:19.993 | 37,40 € | 13 | |
28.10. 08:01:05.596 | 37,00 € | 73 | |
26.10. 17:04:08.041 | 36,60 € | 2 | |
24.10. 16:14:20.953 | 37,80 € | 2 | |
21.10. 13:06:57.014 | 38,00 € | 30 | |
20.10. 16:05:31.005 | 40,00 € | 5 | |
20.10. 09:45:57.325 | 40,00 € | 80 | |
17.10. 16:11:00.822 | 39,80 € | 2 | |
17.10. 15:33:40.971 | 40,00 € | 50 | |
17.10. 07:48:14.202 | 38,80 € | 100 | |
16.10. 16:19:52.249 | 40,40 € | 26 | |
16.10. 15:52:56.031 | 40,00 € | 100 | |
15.10. 17:26:25.011 | 42,20 € | 15 | |
15.10. 14:33:31.629 | 41,60 € | 10 | |
15.10. 10:04:58.159 | 41,40 € | 25 | |
15.10. 08:40:42.525 | 42,00 € | 1 | |
15.10. 08:35:03.895 | 41,40 € | 500 | |
14.10. 18:50:56.187 | 39,40 € | 47 | |
14.10. 16:19:32.267 | 37,80 € | 24 | |
14.10. 16:10:38.762 | 38,20 € | 31 | |
14.10. 15:58:52.105 | 38,40 € | 50 | |
14.10. 14:12:23.986 | 38,80 € | 50 | |
14.10. 12:45:37.045 | 39,40 € | 23 | |
14.10. 10:25:03.515 | 38,00 € | 40 | |
14.10. 10:09:32.502 | 41,60 € | 40 | |
14.10. 09:28:55.294 | 40,00 € | 50 | |
14.10. 08:57:27.993 | 41,00 € | 33 | |
14.10. 08:01:09.590 | 40,40 € | 287 | |
14.10. 07:51:12.751 | 39,80 € | 15 | |
14.10. 07:32:08.862 | 40,60 € | 18 | |
13.10. 21:54:32.766 | 37,20 € | 83 | |
13.10. 20:41:36.832 | 36,20 € | 10 | |
13.10. 17:48:50.054 | 34,40 € | 75 | |
13.10. 17:24:41.453 | 34,40 € | 1 | |
13.10. 09:26:40.476 | 30,20 € | 300 | |
13.10. 09:26:32.430 | 30,20 € | 300 | |
13.10. 09:26:28.274 | 30,20 € | 300 | |
07.10. 22:12:25.285 | 32,20 € | 1 | |
07.10. 22:12:12.887 | 32,00 € | 1 | |
29.09. 21:40:15.557 | 33,80 € | 1 | |
26.09. 08:42:59.935 | 34,20 € | 1 | |
25.09. 17:23:19.325 | 34,20 € | 1 | |
25.09. 17:23:03.256 | 33,80 € | 1 | |
24.09. 16:26:35.244 | 35,60 € | 1 | |
24.09. 16:26:19.709 | 35,20 € | 1 | |
24.09. 16:04:55.088 | 35,60 € | 3 | |
19.09. 17:01:20.599 | 37,40 € | 1 | |
19.09. 17:00:59.414 | 37,00 € | 1 | |
18.09. 19:33:30.896 | 38,60 € | 1 | |
13.08. 16:12:49.683 | 40,60 € | 3 | |
07.08. 15:32:36.392 | 35,40 € | 100 | |
15.07. 16:42:13.779 | 48,60 € | 3 | |
08.07. 16:20:04.245 | 49,00 € | 3 | |
04.07. 16:05:40.992 | 50,50 € | 8 | |
11.06. 08:51:00.270 | 50,50 € | 33 | |
14.05. 16:12:41.266 | 48,80 € | 9 | |
12.05. 16:11:02.962 | 52,50 € | 11 | |
11.05. 17:04:04.614 | 48,80 € | 6 | |
03.02. 09:35:13.688 | 60,50 € | 150 | |
24.01. 15:30:19.561 | 60,00 € | 5 | |
30.09. 21:56:13.235 | 57,50 € | 70 | |
23.09. 17:00:48.615 | 54,00 € | 70 | |
07.08. 11:34:08.534 | 59,00 € | 100 | |
07.08. 07:40:03.329 | 59,00 € | 25 | |
05.08. 13:19:34.509 | 57,50 € | 50 | |
05.08. 08:49:22.201 | 59,00 € | 150 | |
05.08. 08:30:59.391 | 59,00 € | 100 | |
05.08. 07:45:43.839 | 64,50 € | 120 | |
17.07. 19:37:41.685 | 70,50 € | 162 | |
10.06. 15:07:27.971 | 69,00 € | 50 | |
08.05. 15:32:55.516 | 69,00 € | 50 | |
08.05. 12:40:08.608 | 69,50 € | 60 | |
08.05. 11:15:37.536 | 71,00 € | 25 | |
08.05. 07:33:15.634 | 66,00 € | 40 | |
08.05. 07:30:38.399 | 66,00 € | 50 | |
07.05. 22:38:45.553 | 65,50 € | 30 | |
19.04. 20:32:58.229 | 59,00 € | 84 | |
02.04. 20:14:07.869 | 64,00 € | 39 | |
26.03. 20:32:47.026 | 64,00 € | 39 | |
18.03. 13:07:21.301 | 64,50 € | 108 | |
27.02. 16:03:52.662 | 65,50 € | 2 | |
22.02. 11:07:41.738 | 67,50 € | 65 | |
09.02. 15:32:24.162 | 76,50 € | 25 | |
09.02. 13:18:42.009 | 73,50 € | 30 | |
18.01. 16:14:49.022 | 72,00 € | 12 | |
16.11. 16:04:26.861 | 71,00 € | 14 | |
15.11. 21:04:21.918 | 71,50 € | 15 | |
09.10. 10:11:00.581 | 71,00 € | 37 | |
30.08. 19:00:12.346 | 77,00 € | 5 | |
04.08. 18:24:56.896 | 78,50 € | 51 | |
04.08. 16:34:57.559 | 76,00 € | 42 | |
04.08. 08:11:08.719 | 75,50 € | 50 | |
03.08. 22:48:46.175 | 73,50 € | 25 | |
28.07. 08:49:43.720 | 85,50 € | 13 | |
25.07. 22:05:36.734 | 84,00 € | 70 | |
25.07. 17:48:57.577 | 85,00 € | 25 | |
20.07. 14:06:33.169 | 83,50 € | 1 | |
19.07. 16:48:07.552 | 85,00 € | 250 | |
07.07. 22:58:32.128 | 81,00 € | 80 | |
07.07. 18:44:50.891 | 83,50 € | 80 | |
20.06. 21:10:43.734 | 82,00 € | 6 | |
30.05. 08:43:31.361 | 84,50 € | 15 | |
21.05. 17:31:13.239 | 79,00 € | 2 | |
12.05. 16:12:04.054 | 72,50 € | 7 | |
04.05. 22:58:52.802 | 70,00 € | 37 | |
04.05. 22:24:05.446 | 67,50 € | 37 | |
07.02. 09:17:44.672 | 81,50 € | 50 | |
07.02. 09:17:21.795 | 81,50 € | 35 | |
03.02. 21:00:31.308 | 83,00 € | 12 | |
27.01. 16:06:27.161 | 79,00 € | 5 | |
12.01. 21:06:20.384 | 74,00 € | 3 | |
15.11. 21:05:38.293 | 78,00 € | 2 | |
07.10. 18:45:48.468 | 67,50 € | 37 | |
05.10. 15:43:29.266 | 68,00 € | 35 | |
03.10. 19:20:21.584 | 67,50 € | 35 | |
13.09. 22:05:44.530 | 67,50 € | 37 | |
01.09. 20:13:29.315 | 67,50 € | 37 | |
30.08. 21:01:01.984 | 72,50 € | 2 | |
17.08. 16:02:05.721 | 78,00 € | 2 | |
10.08. 15:59:50.121 | 75,50 € | 58 | |
05.08. 16:01:32.258 | 82,50 € | 14 | |
21.07. 20:09:28.247 | 80,00 € | 135 | |
28.06. 20:30:09.776 | 72,50 € | 21 | |
25.05. 18:59:42.000 | 74,00 € | 135 | |
11.05. 15:31:41.237 | 80,00 € | 100 | |
11.05. 15:31:37.143 | 80,00 € | 145 | |
11.05. 15:31:34.811 | 80,00 € | 100 | |
08.04. 17:42:41.850 | 75,00 € | 5 | |
01.04. 20:09:36.298 | 82,50 € | 35 | |
01.04. 20:07:35.330 | 82,50 € | 50 | |
30.03. 17:43:05.083 | 87,50 € | 58 | |
29.03. 15:52:33.198 | 88,50 € | 33 | |
23.03. 16:36:18.569 | 87,00 € | 18 | |
01.03. 16:00:19.907 | 80,50 € | 355 | |
15.02. 15:38:52.602 | 76,00 € | 634 | |
14.02. 17:24:34.459 | 77,00 € | 146 | |
14.02. 17:23:33.949 | 77,00 € | 88 | |
14.02. 08:57:00.717 | 74,50 € | 8 | |
11.02. 10:42:45.647 | 76,00 € | 28 | |
08.02. 20:11:56.240 | 74,50 € | 11 | |
04.02. 12:34:51.222 | 68,50 € | 23 | |
03.02. 19:55:22.275 | 69,50 € | 17 | |
03.02. 17:02:50.858 | 70,00 € | 300 | |
31.01. 18:20:42.683 | 71,00 € | 12 | |
28.01. 20:29:13.898 | 65,00 € | 6 | |
28.01. 17:26:46.011 | 66,00 € | 70 | |
21.01. 15:30:22.837 | 68,50 € | 11 | |
10.01. 17:13:03.809 | 72,50 € | 25 | |
10.01. 17:03:23.487 | 73,00 € | 10 | |
10.01. 10:56:53.034 | 76,00 € | 6 | |
04.01. 16:55:35.102 | 80,00 € | 127 | |
23.12. 11:37:56.612 | 79,00 € | 40 | |
13.12. 17:12:14.707 | 76,00 € | 40 | |
10.12. 14:35:41.778 | 79,50 € | 5 | |
07.12. 16:12:48.101 | 83,50 € | 136 | |
07.12. 12:28:07.707 | 80,50 € | 12 | |
03.12. 12:21:22.999 | 88,00 € | 5 | |
01.12. 12:16:57.695 | 89,00 € | 10 | |
30.11. 11:37:07.858 | 91,00 € | 34 | |
22.11. 14:22:33.233 | 94,50 € | 12 | |
21.11. 17:22:01.755 | 95,50 € | 70 | |
17.11. 15:26:30.116 | 97,00 € | 11 | |
16.11. 15:30:06.336 | 95,00 € | 40 | |
15.11. 21:24:25.411 | 92,50 € | 63 | |
10.11. 22:35:51.290 | 85,00 € | 10 | |
10.11. 08:34:54.680 | 88,50 € | 5 | |
08.11. 11:26:54.615 | 87,50 € | 14 | |
29.10. 15:30:06.475 | 88,50 € | 25 | |
29.10. 07:43:17.742 | 91,50 € | 58 | |
28.10. 20:27:31.878 | 90,00 € | 11 | |
27.10. 21:13:32.380 | 85,50 € | 3 | |
27.10. 15:37:40.118 | 86,00 € | 50 | |
26.10. 10:17:11.406 | 89,50 € | 11 | |
20.09. 11:32:15.572 | 91,50 € | 55 | |
20.09. 11:31:41.477 | 91,50 € | 155 | |
16.09. 10:49:53.111 | 94,00 € | 14 | |
26.08. 10:12:18.273 | 89,50 € | 25 | |
25.08. 13:46:47.084 | 87,00 € | 18 | |
24.08. 21:51:04.130 | 88,50 € | 34 | |
24.08. 21:39:53.504 | 88,50 € | 18 | |
13.08. 08:37:53.045 | 83,00 € | 67 | |
12.08. 15:46:02.942 | 83,00 € | 31 | |
03.08. 10:40:31.879 | 80,50 € | 15 | |
30.07. 17:17:51.076 | 80,00 € | 8 | |
27.07. 16:21:38.283 | 69,50 € | 8 | |
15.07. 08:00:22.231 | 69,00 € | 170 | |
28.06. 16:08:14.520 | 68,00 € | 70 | |
03.06. 07:35:52.335 | 64,50 € | 73 | |
02.06. 22:59:24.843 | 64,50 € | 74 | |
02.06. 15:39:06.722 | 66,00 € | 50 | |
02.06. 10:37:39.765 | 65,50 € | 41 | |
25.05. 14:12:26.970 | 65,00 € | 20 | |
25.05. 11:15:58.154 | 65,00 € | 20 | |
19.05. 16:22:36.532 | 60,50 € | 22 | |
11.05. 16:30:25.210 | 62,00 € | 120 | |
06.04. 09:58:35.935 | 72,50 € | 137 | |
15.03. 13:29:16.069 | 70,00 € | 20 | |
10.03. 15:43:57.638 | 69,00 € | 50 | |
10.03. 09:56:58.230 | 68,50 € | 15 | |
19.02. 17:11:24.563 | 78,00 € | 18 | |
09.02. 19:08:43.849 | 73,00 € | 66 | |
09.02. 10:41:23.785 | 73,00 € | 27 | |
05.02. 17:07:01.451 | 69,00 € | 296 | |
03.02. 17:49:56.260 | 67,50 € | 30 | |
03.02. 17:02:38.854 | 67,50 € | 132 | |
03.02. 14:28:09.741 | 75,00 € | 66 | |
02.02. 22:05:31.997 | 74,50 € | 30 | |
27.01. 18:16:31.003 | 71,00 € | 132 | |
27.01. 15:33:11.771 | 70,50 € | 117 | |
25.01. 10:47:55.815 | 77,50 € | 5 | |
25.01. 08:49:20.397 | 78,50 € | 45 | |
19.01. 16:31:21.714 | 75,50 € | 18 | |
19.01. 15:41:26.529 | 76,50 € | 78 | |
14.01. 16:12:16.406 | 81,00 € | 31 | |
06.01. 15:30:06.413 | 68,00 € | 117 | |
04.01. 09:52:12.585 | 66,50 € | 10 | |
22.12. 08:36:19.451 | 63,00 € | 3 | |
21.12. 09:25:33.671 | 62,00 € | 20 | |
16.12. 08:33:18.954 | 63,50 € | 73 | |
16.12. 07:34:22.519 | 62,00 € | 73 | |
10.12. 17:49:43.141 | 60,50 € | 35 | |
07.12. 12:26:19.523 | 62,50 € | 50 | |
02.12. 20:30:49.872 | 60,50 € | 3 | |
02.12. 12:33:31.096 | 60,50 € | 36 | |
01.12. 11:39:28.167 | 60,50 € | 118 | |
30.11. 20:51:30.648 | 59,50 € | 20 | |
30.11. 14:57:14.616 | 59,50 € | 18 | |
30.11. 12:24:16.835 | 59,50 € | 36 | |
30.11. 12:10:03.101 | 59,50 € | 118 | |
30.11. 11:44:41.528 | 59,50 € | 20 | |
28.10. 19:23:22.153 | 47,40 € | 12 | |
28.10. 14:22:45.264 | 49,00 € | 50 | |
27.10. 14:02:01.368 | 51,50 € | 5 | |
23.10. 09:53:22.226 | 52,00 € | 50 | |
12.10. 20:29:28.379 | 52,00 € | 40 | |
12.10. 12:27:40.171 | 51,50 € | 35 | |
06.10. 10:50:26.231 | 47,80 € | 6 | |
17.09. 08:19:25.702 | 44,40 € | 10 | |
20.08. 21:29:05.645 | 47,80 € | 3 | |
20.08. 17:57:49.843 | 48,20 € | 190 | |
19.08. 21:12:53.575 | 48,00 € | 42 | |
14.07. 20:53:20.339 | 104,00 € | 8 | |
09.07. 15:58:55.137 | 108,00 € | 8 | |
01.07. 08:54:26.836 | 105,00 € | 12 | |
29.06. 17:12:11.375 | 103,00 € | 48 | |
26.06. 10:51:42.332 | 108,00 € | 5 | |
26.06. 09:41:56.543 | 108,00 € | 10 | |
24.06. 18:21:44.130 | 105,00 € | 12 | |
23.06. 21:07:12.551 | 108,00 € | 18 | |
23.06. 20:02:26.720 | 109,00 € | 20 | |
23.06. 15:59:19.911 | 106,00 € | 10 | |
23.06. 12:09:32.099 | 107,00 € | 5 | |
15.06. 08:02:14.112 | 95,50 € | 5 | |
09.06. 20:45:08.090 | 103,00 € | 5 | |
03.06. 20:12:56.409 | 106,00 € | 16 | |
03.06. 17:45:09.595 | 104,00 € | 4 | |
21.05. 19:01:05.959 | 99,00 € | 10 | |
19.05. 18:16:12.647 | 98,50 € | 21 | |
06.05. 19:23:03.005 | 97,00 € | 3 | |
22.04. 15:46:48.649 | 83,50 € | 6 | |
20.04. 21:21:33.405 | 85,50 € | 12 | |
06.04. 18:27:12.368 | 83,00 € | 1 | |
16.03. 16:08:08.805 | 78,00 € | 6 | |
04.03. 15:43:15.809 | 81,50 € | 2 | |
04.03. 08:56:59.327 | 83,50 € | 6 | |
31.01. 18:32:52.607 | 91,00 € | 80 | |
31.01. 18:31:26.689 | 91,00 € | 25 | |
31.01. 14:28:21.934 | 88,50 € | 25 | |
30.01. 22:35:26.294 | 88,50 € | 2 | |
30.01. 22:08:22.136 | 78,00 € | 24 | |
16.01. 08:00:28.938 | 90,00 € | 3 | |
14.01. 08:00:27.222 | 96,00 € | 3 | |
18.12. 18:20:08.851 | 84,50 € | 35 | |
30.10. 20:40:32.016 | 83,00 € | 24 | |
08.10. 12:28:21.380 | 81,00 € | 2 | |
18.07. 09:04:15.589 | 70,92 € | 30 |
| Zeit | Stück | Geld | Brief | Stück |
|---|---|---|---|---|
16:16:04.792 | 2 | 30,80 € | 31,00 € | 2 |
16:08:23.664 | 2 | 30,80 € | 31,00 € | 2 |
16:14:13.947 | 2 | 27,00 € | 27,20 € | 2 |
14:52:18.398 | 360 | 28,20 € | 28,80 € | 360 |
14:51:10.320 | 360 | 28,20 € | 28,80 € | 360 |
14:50:19.892 | 360 | 28,20 € | 28,80 € | 360 |
14:46:51.674 | 360 | 28,20 € | 28,80 € | 360 |
14:46:15.990 | 360 | 28,20 € | 28,80 € | 360 |
14:45:56.728 | 360 | 28,20 € | 28,80 € | 360 |
14:45:38.386 | 360 | 28,20 € | 28,80 € | 360 |
Stammdaten
WKN | 911299 |
ISIN | US7392761034 |
Branche | Halbleiterindustrie |
Herkunft | USA |
Aktienanzahl | 29,43 Mio. |
Marktkapitalisierung | 912,36 Mio. |
Dividende je Aktie | 0,700 USD (2019) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 71,75 % |
Abstand 52W Hoch | 52,27 % |
Abstand 52W Tief | 20,23 % |
Vola 30 Tage | 18,86 % |
Vola 250 Tage | 54,65 % |
KGV | 15,00 (2019) |
KCV | 12,97 (2019) |
Gewinn je Aktie | 6,610 (2019) |
Cashflow/Aktie | 7,630 (2019) |
Dividende je Aktie | 0,700 USD (2019) |
Dividendenausschüttung in Mio. | 20,506 USD (2019) |
Performance
1 Woche | 29,000 | +8,621 | |
1 Monat | 34,000 | -7,353 | |
6 Monate | 47,000 | -32,979 | |
Lfd. Jahr | 59,250 | -46,835 | |
1 Jahr | 59,250 | -46,835 | |
3 Jahre | 72,250 | -56,401 | |
5 Jahre | 62,000 | -49,194 |