806,100€
1,86%
Echtzeit-Aktienkurs Monolithic Power Systems Inc.
Bid:
Ask:
Aktienkurse zur Monolithic Power Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.01.2026 | 804,90 | 809,40 | 803,50 | 809,40 | 2,27% | - |
| 02.01.2026 | 774,60 | 803,00 | 766,80 | 791,40 | 0,18% | 136,00 |
| 30.12.2025 | 795,20 | 795,20 | 785,40 | 790,00 | 0,00% | 31,00 |
| 29.12.2025 | 809,00 | 809,00 | 790,00 | 790,00 | -1,40% | 23,00 |
| 23.12.2025 | 806,20 | 806,80 | 794,40 | 801,20 | -0,72% | 550,00 |
| 22.12.2025 | 809,60 | 815,00 | 807,00 | 807,00 | -1,30% | 50,00 |
| 19.12.2025 | 801,20 | 817,60 | 800,00 | 817,60 | 2,71% | 33,00 |
| 18.12.2025 | 777,00 | 796,00 | 777,00 | 796,00 | 2,71% | 43,00 |
| 17.12.2025 | 809,40 | 813,00 | 775,00 | 775,00 | -5,65% | 77,00 |
| 16.12.2025 | 807,60 | 821,40 | 798,40 | 821,40 | 1,48% | 67,00 |
| 15.12.2025 | 812,00 | 830,00 | 804,40 | 809,40 | 0,20% | 306,00 |
| 12.12.2025 | 836,60 | 836,60 | 806,00 | 807,80 | -2,56% | 58,00 |
| 11.12.2025 | 825,00 | 829,00 | 815,00 | 829,00 | -0,12% | 73,00 |
| 10.12.2025 | 831,60 | 840,00 | 830,00 | 830,00 | 0,24% | 29,00 |
| 09.12.2025 | 841,20 | 850,00 | 828,00 | 828,00 | -2,29% | 67,00 |
| 08.12.2025 | 832,20 | 860,40 | 830,20 | 847,40 | 3,70% | 84,00 |
| 05.12.2025 | 817,20 | 817,20 | 817,20 | 817,20 | 0,34% | 14,00 |
| 04.12.2025 | 818,00 | 824,40 | 805,40 | 814,40 | 0,00% | 110,00 |
| 03.12.2025 | 821,00 | 821,00 | 806,00 | 814,40 | -0,97% | 23,00 |
| 02.12.2025 | 794,20 | 822,40 | 794,20 | 822,40 | 2,39% | 87,00 |
| 01.12.2025 | 798,80 | 806,00 | 777,40 | 803,20 | -0,30% | 211,00 |
| 28.11.2025 | 804,20 | 805,60 | 795,00 | 805,60 | 0,50% | 58,00 |
| 27.11.2025 | 802,00 | 802,80 | 794,80 | 801,60 | 0,07% | 11,00 |
| 26.11.2025 | 789,80 | 801,00 | 789,80 | 801,00 | 3,43% | 17,00 |
| 25.11.2025 | 778,20 | 786,80 | 758,20 | 774,40 | -0,46% | 50,00 |
| 24.11.2025 | 758,40 | 778,20 | 758,40 | 778,00 | 2,23% | 553,00 |
| 21.11.2025 | 744,40 | 761,00 | 731,00 | 761,00 | 0,79% | 95,00 |
| 20.11.2025 | 786,20 | 790,00 | 755,00 | 755,00 | -1,69% | 44,00 |
| 19.11.2025 | 736,60 | 768,00 | 736,60 | 768,00 | 2,73% | 58,00 |
| 18.11.2025 | 764,60 | 771,00 | 741,40 | 747,60 | -3,01% | 151,00 |
| 17.11.2025 | 804,00 | 804,00 | 770,80 | 770,80 | -4,32% | 35,00 |
| 14.11.2025 | 783,40 | 805,60 | 755,80 | 805,60 | 1,90% | 159,00 |
| 13.11.2025 | 830,40 | 835,00 | 790,60 | 790,60 | -5,02% | 212,00 |
| 12.11.2025 | 825,20 | 845,00 | 825,20 | 832,40 | -0,43% | 112,00 |
| 11.11.2025 | 849,20 | 850,00 | 836,00 | 836,00 | -0,24% | 51,00 |
| 10.11.2025 | 843,20 | 856,40 | 836,20 | 838,00 | 2,55% | 142,00 |
| 07.11.2025 | 835,80 | 835,80 | 780,40 | 817,20 | -2,11% | 162,00 |
| 06.11.2025 | 869,40 | 873,20 | 834,80 | 834,80 | -5,54% | 33,00 |
| 05.11.2025 | 830,20 | 883,80 | 825,60 | 883,80 | 5,44% | 53,00 |
| 04.11.2025 | 856,00 | 856,00 | 838,20 | 838,20 | -3,90% | 72,00 |
| 03.11.2025 | 872,00 | 900,80 | 860,00 | 872,20 | 3,59% | 280,00 |
| 31.10.2025 | 905,60 | 915,00 | 810,40 | 842,00 | -6,96% | 285,00 |
| 30.10.2025 | 947,60 | 954,20 | 868,00 | 905,00 | -4,72% | 186,00 |
| 29.10.2025 | 945,00 | 960,40 | 945,00 | 949,80 | 1,00% | 30,00 |
| 28.10.2025 | 950,20 | 958,40 | 937,80 | 940,40 | -1,47% | 139,00 |
| 27.10.2025 | 930,20 | 954,60 | 930,20 | 954,40 | 2,23% | 435,00 |
| 24.10.2025 | 921,60 | 937,80 | 921,00 | 933,60 | 2,08% | 95,00 |
| 23.10.2025 | 869,40 | 926,80 | 869,40 | 914,60 | 6,35% | 185,00 |
| 22.10.2025 | 882,00 | 894,80 | 850,00 | 860,00 | -2,58% | 146,00 |
| 21.10.2025 | 890,80 | 891,60 | 877,00 | 882,80 | -0,29% | 30,00 |
| 20.10.2025 | 869,80 | 892,60 | 861,20 | 885,40 | 3,60% | 151,00 |
| 17.10.2025 | 861,60 | 872,40 | 841,60 | 854,60 | -1,77% | 91,00 |
| 16.10.2025 | 872,00 | 887,80 | 869,20 | 870,00 | 0,53% | 235,00 |
| 15.10.2025 | 833,80 | 870,00 | 832,60 | 865,40 | 3,39% | 194,00 |
| 14.10.2025 | 842,00 | 854,60 | 836,20 | 837,00 | -1,46% | 183,00 |
| 13.10.2025 | 788,20 | 856,20 | 788,20 | 849,40 | 8,45% | 273,00 |
| 10.10.2025 | 842,60 | 857,40 | 783,20 | 783,20 | -7,20% | 238,00 |
| 09.10.2025 | 848,80 | 849,00 | 827,40 | 844,00 | 2,11% | 90,00 |
| 08.10.2025 | 811,00 | 826,60 | 811,00 | 826,60 | 1,75% | 27,00 |
| 07.10.2025 | 823,40 | 835,00 | 808,80 | 812,40 | -1,91% | 78,00 |
| 06.10.2025 | 789,60 | 840,00 | 786,80 | 828,20 | 3,34% | 167,00 |
| 03.10.2025 | 792,00 | 801,40 | 792,00 | 801,40 | 1,03% | 72,00 |
| 02.10.2025 | 778,40 | 800,60 | 777,80 | 793,20 | 3,77% | 44,00 |
| 01.10.2025 | 780,40 | 786,60 | 764,40 | 764,40 | -2,28% | 29,00 |
| 30.09.2025 | 757,80 | 782,20 | 748,60 | 782,20 | 3,49% | 41,00 |
| 29.09.2025 | 765,40 | 765,40 | 755,80 | 755,80 | 0,27% | 34,00 |
| 26.09.2025 | 766,00 | 766,00 | 748,60 | 753,80 | 0,51% | 14,00 |
| 25.09.2025 | 766,20 | 766,20 | 750,00 | 750,00 | -2,87% | 71,00 |
| 24.09.2025 | 772,40 | 790,00 | 772,20 | 772,20 | -1,35% | 6,00 |
| 23.09.2025 | 786,00 | 786,00 | 775,20 | 782,80 | -1,36% | 21,00 |
| 22.09.2025 | 771,40 | 795,40 | 771,40 | 793,60 | 1,87% | 143,00 |
| 19.09.2025 | 782,80 | 784,80 | 765,00 | 779,00 | 0,05% | 39,00 |
| 18.09.2025 | 744,60 | 781,20 | 744,60 | 778,60 | 6,63% | 65,00 |
| 17.09.2025 | 726,80 | 736,60 | 721,00 | 730,20 | 1,16% | 65,00 |
| 16.09.2025 | 718,80 | 724,80 | 712,80 | 721,80 | 0,25% | 29,00 |
| 15.09.2025 | 708,00 | 724,40 | 706,60 | 720,00 | 0,98% | 160,00 |
| 12.09.2025 | 712,20 | 713,00 | 707,60 | 713,00 | -0,39% | 219,00 |
| 11.09.2025 | 731,80 | 735,10 | 709,10 | 715,80 | -2,01% | - |
| 10.09.2025 | 734,30 | 741,00 | 723,70 | 730,50 | -0,26% | 16,00 |
| 09.09.2025 | 734,00 | 740,30 | 722,70 | 732,40 | 0,33% | 30,00 |
| 08.09.2025 | 740,20 | 747,90 | 724,60 | 730,00 | -0,19% | 11,00 |
| 05.09.2025 | 733,00 | 735,40 | 725,80 | 731,40 | 1,16% | 99,00 |
| 04.09.2025 | 705,40 | 723,00 | 705,40 | 723,00 | 3,88% | 31,00 |
| 03.09.2025 | 702,80 | 702,80 | 696,00 | 696,00 | -1,44% | 6,00 |
| 02.09.2025 | 710,20 | 711,00 | 696,20 | 706,20 | -1,34% | 74,00 |
| 01.09.2025 | 716,40 | 716,40 | 709,80 | 715,80 | 1,47% | 6,00 |
| 29.08.2025 | 735,20 | 735,20 | 705,40 | 705,40 | -4,70% | 34,00 |
| 28.08.2025 | 748,20 | 748,20 | 739,20 | 740,20 | -0,43% | 48,00 |
| 27.08.2025 | 734,80 | 743,40 | 731,00 | 743,40 | 1,28% | 52,00 |
| 26.08.2025 | 716,20 | 734,00 | 714,20 | 734,00 | 1,55% | 44,00 |
| 25.08.2025 | 724,20 | 724,20 | 710,00 | 722,80 | -0,41% | 586,00 |
| 22.08.2025 | 709,80 | 725,80 | 701,60 | 725,80 | 1,77% | 46,00 |
| 21.08.2025 | 713,20 | 713,20 | 713,20 | 713,20 | 0,85% | 2,00 |
| 20.08.2025 | 721,00 | 721,00 | 692,40 | 707,20 | -2,29% | 57,00 |
| 19.08.2025 | 730,80 | 735,40 | 723,80 | 723,80 | 1,03% | 38,00 |
| 18.08.2025 | 704,20 | 717,00 | 700,00 | 716,40 | 0,62% | 91,00 |
| 15.08.2025 | 731,00 | 731,00 | 704,60 | 712,00 | -1,30% | 91,00 |
| 14.08.2025 | 735,20 | 735,20 | 719,40 | 721,40 | -1,58% | 119,00 |
| 13.08.2025 | 723,60 | 733,00 | 722,20 | 733,00 | 1,81% | 166,00 |
| 12.08.2025 | 689,60 | 720,00 | 689,60 | 720,00 | 3,66% | 238,00 |