608,400€
0,43%
Echtzeit-Aktienkurs Monolithic Power Systems Inc.
Bid:
Ask:
Aktienkurse zur Monolithic Power Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 610,00 | 611,40 | 603,80 | 606,20 | 0,07% | 44,00 |
| 24.07.2025 | 615,80 | 616,40 | 605,80 | 605,80 | -0,88% | 131,00 |
| 23.07.2025 | 617,00 | 618,00 | 608,00 | 611,20 | 1,39% | 65,00 |
| 22.07.2025 | 619,00 | 622,20 | 601,00 | 602,80 | -2,77% | 105,00 |
| 21.07.2025 | 627,80 | 630,00 | 620,00 | 620,00 | 0,52% | 189,00 |
| 18.07.2025 | 618,20 | 618,20 | 609,80 | 616,80 | 0,00% | 120,00 |
| 17.07.2025 | 615,80 | 617,20 | 615,80 | 616,80 | 2,19% | 17,00 |
| 16.07.2025 | 612,20 | 623,80 | 587,00 | 603,60 | -3,18% | 120,00 |
| 15.07.2025 | 623,00 | 650,00 | 623,00 | 623,40 | 1,04% | 200,00 |
| 14.07.2025 | 624,60 | 628,80 | 608,00 | 617,00 | -1,94% | 77,00 |
| 11.07.2025 | 629,40 | 636,40 | 624,80 | 629,20 | -1,10% | 35,00 |
| 10.07.2025 | 636,20 | 637,20 | 636,20 | 636,20 | 0,03% | 28,00 |
| 09.07.2025 | 652,20 | 657,40 | 627,80 | 636,00 | -2,54% | 27,00 |
| 08.07.2025 | 635,40 | 652,60 | 635,40 | 652,60 | 2,87% | 106,00 |
| 07.07.2025 | 641,60 | 644,40 | 632,80 | 634,40 | 0,70% | 69,00 |
| 04.07.2025 | 624,00 | 630,00 | 624,00 | 630,00 | -1,96% | 90,00 |
| 03.07.2025 | 652,00 | 652,00 | 642,60 | 642,60 | -0,80% | 82,00 |
| 02.07.2025 | 632,00 | 652,80 | 630,80 | 647,80 | 1,22% | 98,00 |
| 01.07.2025 | 622,40 | 640,60 | 614,60 | 640,00 | 2,56% | 76,00 |
| 30.06.2025 | 633,20 | 633,40 | 624,00 | 624,00 | -0,89% | 26,00 |
| 27.06.2025 | 626,80 | 633,20 | 626,80 | 629,60 | -0,06% | 12,00 |
| 26.06.2025 | 622,60 | 630,00 | 622,60 | 630,00 | 2,67% | 47,00 |
| 25.06.2025 | 615,40 | 621,80 | 613,60 | 613,60 | -0,13% | 19,00 |
| 24.06.2025 | 599,60 | 617,60 | 599,00 | 614,40 | 3,02% | 319,00 |
| 23.06.2025 | 598,20 | 606,20 | 586,20 | 596,40 | 0,10% | 50,00 |
| 20.06.2025 | 602,40 | 611,60 | 595,80 | 595,80 | -1,00% | 97,00 |
| 19.06.2025 | 602,00 | 602,00 | 601,80 | 601,80 | 0,17% | 47,00 |
| 18.06.2025 | 604,40 | 604,40 | 599,20 | 600,80 | -1,28% | 18,00 |
| 17.06.2025 | 606,00 | 610,00 | 596,00 | 608,60 | 0,36% | 199,00 |
| 16.06.2025 | 587,20 | 614,40 | 586,20 | 606,40 | 3,87% | 71,00 |
| 13.06.2025 | 615,00 | 618,00 | 580,00 | 583,80 | -6,14% | 192,00 |
| 12.06.2025 | 619,20 | 627,80 | 615,40 | 622,00 | -2,14% | 91,00 |
| 11.06.2025 | 642,80 | 645,60 | 635,60 | 635,60 | -0,59% | 63,00 |
| 10.06.2025 | 615,00 | 648,00 | 615,00 | 639,40 | 4,48% | 81,00 |
| 09.06.2025 | 603,60 | 618,60 | 603,20 | 612,00 | -0,49% | 8,00 |
| 06.06.2025 | 606,40 | 615,00 | 606,40 | 615,00 | 3,64% | 67,00 |
| 05.06.2025 | 605,00 | 605,20 | 593,40 | 593,40 | -2,88% | 7,00 |
| 04.06.2025 | 604,60 | 629,40 | 604,60 | 611,00 | 1,77% | 26,00 |
| 03.06.2025 | 586,40 | 600,40 | 579,60 | 600,40 | 2,88% | 8,00 |
| 02.06.2025 | 573,40 | 588,80 | 566,20 | 583,60 | 1,71% | 642,00 |
| 30.05.2025 | 602,00 | 602,00 | 573,80 | 573,80 | -5,47% | 63,00 |
| 29.05.2025 | 618,80 | 630,00 | 607,00 | 607,00 | -0,30% | 103,00 |
| 28.05.2025 | 602,60 | 608,80 | 599,20 | 608,80 | 0,83% | 102,00 |
| 27.05.2025 | 590,80 | 608,60 | 585,60 | 603,80 | 2,24% | 34,00 |
| 26.05.2025 | 590,00 | 593,60 | 587,20 | 590,60 | 1,27% | 19,00 |
| 23.05.2025 | 596,80 | 596,80 | 572,60 | 583,20 | -3,98% | 218,00 |
| 22.05.2025 | 604,20 | 607,40 | 595,40 | 607,40 | 1,84% | 24,00 |
| 21.05.2025 | 611,40 | 618,20 | 596,40 | 596,40 | -3,02% | 36,00 |
| 20.05.2025 | 623,60 | 623,60 | 615,00 | 615,00 | -1,13% | 45,00 |
| 19.05.2025 | 623,80 | 626,60 | 614,20 | 622,00 | -2,63% | 183,00 |
| 16.05.2025 | 629,80 | 640,40 | 629,80 | 638,80 | -0,31% | 119,00 |
| 15.05.2025 | 648,80 | 655,80 | 632,60 | 640,80 | -1,81% | 98,00 |
| 14.05.2025 | 663,60 | 670,00 | 652,60 | 652,60 | -1,12% | 767,00 |
| 13.05.2025 | 631,80 | 660,00 | 631,80 | 660,00 | 3,06% | 154,00 |
| 12.05.2025 | 601,80 | 644,40 | 600,60 | 640,40 | 13,18% | 405,00 |
| 09.05.2025 | 573,40 | 586,00 | 561,00 | 565,80 | -2,82% | 82,00 |
| 08.05.2025 | 568,80 | 582,20 | 565,00 | 582,20 | 5,51% | 116,00 |
| 07.05.2025 | 554,40 | 554,40 | 548,80 | 551,80 | -0,29% | 9,00 |
| 06.05.2025 | 555,00 | 555,00 | 540,40 | 553,40 | -0,82% | 119,00 |
| 05.05.2025 | 555,60 | 568,80 | 552,00 | 558,00 | 0,69% | 127,00 |
| 02.05.2025 | 510,40 | 567,60 | 500,20 | 554,20 | 8,92% | 557,00 |
| 30.04.2025 | 511,20 | 511,20 | 507,00 | 508,80 | -0,82% | 44,00 |
| 29.04.2025 | 518,00 | 518,20 | 501,20 | 513,00 | 2,03% | 126,00 |
| 28.04.2025 | 515,00 | 515,60 | 498,00 | 502,80 | -1,60% | 46,00 |
| 25.04.2025 | 517,80 | 518,20 | 503,40 | 511,00 | 0,67% | 104,00 |
| 24.04.2025 | 467,30 | 510,20 | 467,30 | 507,60 | 4,94% | 181,00 |
| 23.04.2025 | 460,70 | 485,80 | 459,90 | 483,70 | 8,77% | 377,00 |
| 22.04.2025 | 441,50 | 459,90 | 435,00 | 444,70 | -2,69% | 285,00 |
| 17.04.2025 | 464,90 | 466,20 | 456,80 | 457,00 | 0,55% | 111,00 |
| 16.04.2025 | 466,00 | 475,70 | 440,00 | 454,50 | -5,31% | 279,00 |
| 15.04.2025 | 479,40 | 492,60 | 478,00 | 480,00 | 0,63% | 64,00 |
| 14.04.2025 | 479,90 | 489,00 | 471,00 | 477,00 | 4,79% | 130,00 |
| 11.04.2025 | 436,00 | 457,60 | 422,20 | 455,20 | 7,54% | 116,00 |
| 10.04.2025 | 511,20 | 511,20 | 423,30 | 423,30 | -17,55% | 207,00 |
| 09.04.2025 | 404,80 | 513,40 | 404,80 | 513,40 | 23,71% | 288,00 |
| 08.04.2025 | 453,60 | 472,10 | 415,00 | 415,00 | -5,81% | 106,00 |
| 07.04.2025 | 410,30 | 474,60 | 380,00 | 440,60 | -1,34% | 474,00 |
| 04.04.2025 | 447,00 | 453,20 | 415,00 | 446,60 | -1,80% | 367,00 |
| 03.04.2025 | 515,20 | 515,20 | 452,20 | 454,80 | -13,73% | 267,00 |
| 02.04.2025 | 535,60 | 538,20 | 527,20 | 527,20 | -0,26% | 25,00 |
| 01.04.2025 | 538,20 | 543,20 | 527,20 | 528,60 | 0,23% | 32,00 |
| 31.03.2025 | 526,20 | 529,80 | 518,00 | 527,40 | -0,86% | 130,00 |
| 28.03.2025 | 553,60 | 557,80 | 531,80 | 532,00 | -4,11% | 54,00 |
| 27.03.2025 | 556,20 | 556,20 | 543,80 | 554,80 | 0,11% | 59,00 |
| 26.03.2025 | 585,20 | 588,60 | 554,20 | 554,20 | -6,07% | 34,00 |
| 25.03.2025 | 585,20 | 590,00 | 583,20 | 590,00 | 3,95% | 135,00 |
| 24.03.2025 | 548,20 | 567,60 | 548,20 | 567,60 | 2,64% | 45,00 |
| 21.03.2025 | 537,40 | 553,00 | 537,40 | 553,00 | -2,40% | 22,00 |
| 20.03.2025 | 582,60 | 585,20 | 566,60 | 566,60 | -2,51% | 134,00 |
| 19.03.2025 | 576,20 | 588,00 | 569,20 | 581,20 | 1,47% | 29,00 |
| 18.03.2025 | 580,60 | 587,80 | 571,80 | 572,80 | -2,88% | 97,00 |
| 17.03.2025 | 550,40 | 590,00 | 550,40 | 589,80 | 8,86% | 207,00 |
| 14.03.2025 | 533,00 | 543,80 | 533,00 | 541,80 | 4,19% | 53,00 |
| 13.03.2025 | 530,20 | 535,80 | 520,00 | 520,00 | -2,66% | 127,00 |
| 12.03.2025 | 521,80 | 539,00 | 521,80 | 534,20 | 2,69% | 76,00 |
| 11.03.2025 | 538,80 | 545,80 | 516,00 | 520,20 | -2,62% | 54,00 |
| 10.03.2025 | 559,20 | 559,20 | 534,00 | 534,20 | -2,59% | 151,00 |
| 07.03.2025 | 526,80 | 548,40 | 519,80 | 548,40 | 4,86% | 185,00 |
| 06.03.2025 | 560,20 | 560,20 | 523,00 | 523,00 | -7,10% | 138,00 |
| 05.03.2025 | 561,60 | 564,60 | 541,00 | 563,00 | -0,88% | 383,00 |