557,000€
0,11%
Echtzeit-Aktienkurs Monolithic Power Systems Inc.
Bid:
Ask:
Aktienkurse zur Monolithic Power Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 559,60 | 561,00 | 556,50 | 556,90 | 0,09% | 36,00 |
| 22.11.2024 | 549,20 | 564,80 | 543,00 | 556,40 | 2,77% | 248,00 |
| 21.11.2024 | 531,00 | 546,80 | 527,20 | 541,40 | 2,34% | 303,00 |
| 20.11.2024 | 557,60 | 558,60 | 519,20 | 529,00 | -4,72% | 342,00 |
| 19.11.2024 | 559,60 | 559,80 | 550,00 | 555,20 | 2,62% | 199,00 |
| 18.11.2024 | 546,00 | 552,20 | 536,80 | 541,00 | 0,26% | 448,00 |
| 15.11.2024 | 540,20 | 556,60 | 532,00 | 539,60 | -1,17% | 488,00 |
| 14.11.2024 | 562,00 | 580,00 | 543,20 | 546,00 | -4,18% | 420,00 |
| 13.11.2024 | 607,00 | 608,60 | 569,80 | 569,80 | -6,44% | 504,00 |
| 12.11.2024 | 611,20 | 640,00 | 575,00 | 609,00 | 0,66% | 492,00 |
| 11.11.2024 | 708,40 | 710,20 | 539,00 | 605,00 | -15,55% | 1.192,00 |
| 08.11.2024 | 716,20 | 717,00 | 700,20 | 716,40 | 0,39% | 163,00 |
| 07.11.2024 | 727,80 | 735,80 | 707,00 | 713,60 | -1,38% | 163,00 |
| 06.11.2024 | 724,80 | 728,80 | 714,00 | 723,60 | 4,45% | 121,00 |
| 05.11.2024 | 701,80 | 709,60 | 689,80 | 692,80 | -2,17% | 143,00 |
| 04.11.2024 | 703,00 | 720,00 | 685,40 | 708,20 | 1,17% | 178,00 |
| 01.11.2024 | 693,40 | 723,40 | 693,40 | 700,00 | -0,79% | 326,00 |
| 31.10.2024 | 760,00 | 780,00 | 680,00 | 705,60 | -12,89% | 841,00 |
| 30.10.2024 | 860,20 | 864,60 | 780,00 | 810,00 | -6,25% | 219,00 |
| 29.10.2024 | 820,80 | 864,00 | 820,20 | 864,00 | 5,37% | 142,00 |
| 28.10.2024 | 845,60 | 856,00 | 820,00 | 820,00 | -2,96% | 262,00 |
| 25.10.2024 | 837,60 | 845,00 | 837,60 | 845,00 | 1,86% | 4,00 |
| 24.10.2024 | 821,60 | 834,60 | 821,60 | 829,60 | 1,94% | 17,00 |
| 23.10.2024 | 816,20 | 829,20 | 813,80 | 813,80 | -0,27% | 66,00 |
| 22.10.2024 | 816,40 | 817,20 | 804,20 | 816,00 | 1,02% | 64,00 |
| 21.10.2024 | 847,00 | 847,00 | 792,40 | 807,80 | -3,65% | 247,00 |
| 18.10.2024 | 854,20 | 855,00 | 837,60 | 838,40 | -3,43% | 207,00 |
| 17.10.2024 | 841,00 | 868,20 | 841,00 | 868,20 | 4,58% | 68,00 |
| 16.10.2024 | 819,00 | 840,40 | 818,40 | 830,20 | 1,27% | 142,00 |
| 15.10.2024 | 869,40 | 874,60 | 819,80 | 819,80 | -5,77% | 230,00 |
| 14.10.2024 | 859,40 | 870,00 | 859,40 | 870,00 | 2,62% | 56,00 |
| 11.10.2024 | 854,00 | 854,00 | 847,80 | 847,80 | 0,12% | 38,00 |
| 10.10.2024 | 858,60 | 859,20 | 840,20 | 846,80 | -1,03% | 92,00 |
| 09.10.2024 | 844,80 | 859,40 | 835,00 | 855,60 | 1,49% | 55,00 |
| 08.10.2024 | 841,80 | 846,20 | 838,00 | 843,00 | 0,48% | 18,00 |
| 07.10.2024 | 854,80 | 854,80 | 839,00 | 839,00 | -1,15% | 122,00 |
| 04.10.2024 | 842,00 | 860,80 | 842,00 | 848,80 | 2,22% | 109,00 |
| 03.10.2024 | 823,00 | 842,00 | 823,00 | 830,40 | -1,19% | 110,00 |
| 02.10.2024 | 800,60 | 841,20 | 798,40 | 840,40 | 4,45% | 56,00 |
| 01.10.2024 | 834,40 | 836,60 | 804,60 | 804,60 | -2,57% | 84,00 |
| 30.09.2024 | 829,80 | 829,80 | 819,20 | 825,80 | -0,31% | 29,00 |
| 27.09.2024 | 840,80 | 843,20 | 826,40 | 828,40 | 1,15% | 124,00 |
| 26.09.2024 | 838,80 | 844,40 | 819,00 | 819,00 | -0,15% | 57,00 |
| 25.09.2024 | 813,00 | 825,60 | 813,00 | 820,20 | 1,64% | 122,00 |
| 24.09.2024 | 809,80 | 815,00 | 800,40 | 807,00 | 0,50% | 52,00 |
| 23.09.2024 | 804,60 | 810,00 | 796,60 | 803,00 | 1,96% | 21,00 |
| 20.09.2024 | 817,80 | 818,20 | 785,00 | 787,60 | -3,50% | 40,00 |
| 19.09.2024 | 787,80 | 822,00 | 787,80 | 816,20 | 5,07% | 96,00 |
| 18.09.2024 | 776,80 | 784,60 | 776,00 | 776,80 | -0,82% | 23,00 |
| 17.09.2024 | 800,80 | 807,60 | 783,20 | 783,20 | -1,14% | 52,00 |
| 16.09.2024 | 826,80 | 826,80 | 792,20 | 792,20 | -3,60% | 146,00 |
| 13.09.2024 | 805,20 | 821,80 | 804,20 | 821,80 | 0,51% | 53,00 |
| 12.09.2024 | 819,80 | 822,40 | 805,80 | 817,60 | 1,39% | 50,00 |
| 11.09.2024 | 768,80 | 806,40 | 757,00 | 806,40 | 7,66% | 81,00 |
| 10.09.2024 | 751,80 | 764,80 | 736,80 | 749,00 | -1,19% | 34,00 |
| 09.09.2024 | 731,40 | 758,00 | 731,40 | 758,00 | 5,04% | 92,00 |
| 06.09.2024 | 747,80 | 765,20 | 717,80 | 721,60 | -3,94% | 108,00 |
| 05.09.2024 | 773,60 | 774,40 | 748,40 | 751,20 | -2,72% | 91,00 |
| 04.09.2024 | 755,60 | 780,00 | 748,60 | 772,20 | 0,31% | 98,00 |
| 03.09.2024 | 849,60 | 851,40 | 769,40 | 769,80 | -9,75% | 268,00 |
| 02.09.2024 | 848,60 | 854,00 | 844,00 | 853,00 | 2,01% | 242,00 |
| 30.08.2024 | 846,20 | 856,00 | 835,20 | 836,20 | -0,85% | 103,00 |
| 29.08.2024 | 795,00 | 864,40 | 792,00 | 843,40 | 1,01% | 214,00 |
| 28.08.2024 | 849,60 | 855,00 | 835,00 | 835,00 | -1,97% | 104,00 |
| 27.08.2024 | 815,40 | 852,60 | 809,60 | 851,80 | 4,31% | 156,00 |
| 26.08.2024 | 835,40 | 841,40 | 816,60 | 816,60 | -2,25% | 74,00 |
| 23.08.2024 | 823,40 | 840,60 | 820,80 | 835,40 | -1,72% | 96,00 |
| 22.08.2024 | 852,40 | 858,60 | 850,00 | 850,00 | 0,05% | 50,00 |
| 21.08.2024 | 812,20 | 850,00 | 812,20 | 849,60 | 4,12% | 80,00 |
| 20.08.2024 | 831,80 | 832,40 | 807,20 | 816,00 | -0,29% | 261,00 |
| 19.08.2024 | 840,00 | 840,00 | 810,40 | 818,40 | -1,87% | 280,00 |
| 16.08.2024 | 839,40 | 842,60 | 818,60 | 834,00 | -0,33% | 108,00 |
| 15.08.2024 | 788,80 | 842,20 | 787,60 | 836,80 | 7,47% | 157,00 |
| 14.08.2024 | 792,00 | 794,00 | 778,60 | 778,60 | -1,39% | 63,00 |
| 13.08.2024 | 760,00 | 789,60 | 756,00 | 789,60 | 3,30% | 191,00 |
| 12.08.2024 | 756,60 | 764,40 | 750,00 | 764,40 | 0,79% | 46,00 |
| 09.08.2024 | 775,00 | 785,00 | 746,00 | 758,40 | -0,86% | 84,00 |
| 08.08.2024 | 693,80 | 765,00 | 690,00 | 765,00 | 10,07% | 104,00 |
| 07.08.2024 | 732,60 | 755,40 | 695,00 | 695,00 | -6,56% | 62,00 |
| 06.08.2024 | 714,40 | 744,00 | 698,00 | 743,80 | 5,98% | 192,00 |
| 05.08.2024 | 690,60 | 707,40 | 640,00 | 701,80 | -4,52% | 380,00 |
| 02.08.2024 | 757,60 | 757,60 | 712,20 | 735,00 | 0,08% | 61,00 |
| 01.08.2024 | 807,20 | 807,20 | 726,60 | 734,40 | -5,56% | 99,00 |
| 31.07.2024 | 730,00 | 777,60 | 730,00 | 777,60 | 5,11% | 73,00 |
| 30.07.2024 | 765,80 | 765,80 | 739,80 | 739,80 | -3,45% | 17,00 |
| 29.07.2024 | 759,20 | 772,00 | 759,20 | 766,20 | 1,59% | 229,00 |
| 26.07.2024 | 737,60 | 756,00 | 736,00 | 754,20 | 0,29% | 99,00 |
| 25.07.2024 | 718,00 | 752,00 | 711,80 | 752,00 | 2,96% | 195,00 |
| 24.07.2024 | 771,80 | 771,80 | 730,40 | 730,40 | -6,41% | 69,00 |
| 23.07.2024 | 782,40 | 790,40 | 772,00 | 780,40 | -0,43% | 77,00 |
| 22.07.2024 | 747,40 | 783,80 | 747,00 | 783,80 | 5,15% | 161,00 |
| 19.07.2024 | 771,00 | 777,20 | 738,80 | 745,40 | -2,23% | 77,00 |
| 18.07.2024 | 752,60 | 764,80 | 745,20 | 762,40 | 1,55% | 246,00 |
| 17.07.2024 | 809,80 | 809,80 | 750,00 | 750,80 | -8,08% | 158,00 |
| 16.07.2024 | 797,80 | 816,80 | 797,80 | 816,80 | 2,13% | 72,00 |
| 15.07.2024 | 790,80 | 808,00 | 780,80 | 799,80 | 0,40% | 106,00 |
| 12.07.2024 | 762,00 | 803,80 | 760,00 | 796,60 | 3,45% | 90,00 |
| 11.07.2024 | 795,20 | 799,60 | 770,00 | 770,00 | -2,56% | 131,00 |
| 10.07.2024 | 785,00 | 795,20 | 784,80 | 790,20 | 1,75% | 35,00 |
| 09.07.2024 | 787,20 | 803,40 | 776,60 | 776,60 | -1,07% | 177,00 |