Jetzt handeln
POWER INTEGRATIONS DL-001
ISIN: US7392761034 | WKN: 911299
59,7500 €
-0,5000 -0,83 %
16:03:39
Status: tradeable
Geld
59,5000 €
Stück: 168
Brief
60,0000 €
Stück: 168
Zeit | Kurs | Volumen | |
---|---|---|---|
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 |
---|---|---|---|---|
16:00:00.000 | 168 | 59,00 € | 59,50 € | 168 |
15:58:00.000 | 168 | 59,50 € | 60,00 € | 168 |
15:57:00.000 | 168 | 59,00 € | 60,00 € | 168 |
15:54:00.000 | 168 | 59,00 € | 60,00 € | 168 |
15:52:00.000 | 168 | 59,50 € | 60,00 € | 168 |
15:51:00.000 | 168 | 59,00 € | 60,00 € | 168 |
15:50:00.000 | 168 | 59,50 € | 60,50 € | 168 |
15:49:00.000 | 168 | 59,00 € | 60,50 € | 168 |
15:48:00.000 | 168 | 59,00 € | 60,00 € | 168 |
Stammdaten
WKN | 911299 |
ISIN | US7392761034 |
Branche | Halbleiterindustrie |
Herkunft | USA |
Aktienanzahl | 29,43 Mio. |
Marktkapitalisierung | 1,69 Mrd. |
Dividende je Aktie | 0,700 USD (2019) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 45,96 % |
Abstand 52W Hoch | 23,25 % |
Abstand 52W Tief | 16,43 % |
Vola 30 Tage | 18,96 % |
Vola 250 Tage | 54,96 % |
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 | 62,750 | -3,984 | |
1 Monat | 57,000 | +5,702 | |
6 Monate | 68,250 | -11,722 | |
Lfd. Jahr | 73,250 | -17,747 | |
1 Jahr | 77,750 | -22,508 | |
3 Jahre | 77,750 | -22,508 | |
5 Jahre | 84,750 | -28,909 |