631,900€
-4,08%
Echtzeit-Aktienkurs Monolithic Power Systems Inc.
Bid:
Ask:
Aktienkurse zur Monolithic Power Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 654,60 | 664,60 | 630,80 | 630,80 | -4,25% | 156,00 |
| 20.02.2025 | 658,60 | 671,00 | 653,20 | 658,80 | -1,11% | 103,00 |
| 19.02.2025 | 665,60 | 677,60 | 660,60 | 666,20 | -0,39% | 75,00 |
| 18.02.2025 | 653,80 | 672,20 | 653,20 | 668,80 | 1,89% | 103,00 |
| 17.02.2025 | 651,00 | 657,00 | 650,20 | 656,40 | 0,24% | 41,00 |
| 14.02.2025 | 663,60 | 663,60 | 650,80 | 654,80 | -2,39% | 49,00 |
| 13.02.2025 | 669,80 | 679,20 | 669,80 | 670,80 | -0,45% | 53,00 |
| 12.02.2025 | 670,20 | 673,80 | 661,80 | 673,80 | -0,24% | 117,00 |
| 11.02.2025 | 692,00 | 692,00 | 664,80 | 675,40 | -1,26% | 186,00 |
| 10.02.2025 | 698,40 | 699,80 | 679,40 | 684,00 | -2,03% | 214,00 |
| 07.02.2025 | 700,40 | 703,00 | 661,40 | 698,20 | 10,83% | 270,00 |
| 06.02.2025 | 635,60 | 637,00 | 629,60 | 630,00 | 0,32% | 66,00 |
| 05.02.2025 | 624,20 | 633,00 | 616,60 | 628,00 | -0,22% | 360,00 |
| 04.02.2025 | 613,40 | 632,00 | 613,40 | 629,40 | 2,11% | 139,00 |
| 03.02.2025 | 600,00 | 625,00 | 590,00 | 616,40 | 0,52% | 80,00 |
| 31.01.2025 | 619,60 | 628,40 | 610,20 | 613,20 | 0,39% | 46,00 |
| 30.01.2025 | 601,00 | 615,00 | 596,20 | 610,80 | 2,90% | 28,00 |
| 29.01.2025 | 597,80 | 606,00 | 587,40 | 593,60 | -0,20% | 213,00 |
| 28.01.2025 | 580,00 | 595,80 | 570,00 | 594,80 | 4,31% | 126,00 |
| 27.01.2025 | 630,20 | 630,20 | 562,20 | 570,20 | -12,25% | 508,00 |
| 24.01.2025 | 670,20 | 678,00 | 636,60 | 649,80 | -2,40% | 107,00 |
| 23.01.2025 | 663,20 | 667,40 | 651,80 | 665,80 | 0,21% | 130,00 |
| 22.01.2025 | 620,40 | 668,20 | 614,20 | 664,40 | 8,07% | 640,00 |
| 21.01.2025 | 605,20 | 627,00 | 605,20 | 614,80 | 1,72% | 104,00 |
| 20.01.2025 | 610,00 | 612,80 | 603,00 | 604,40 | -0,72% | 79,00 |
| 17.01.2025 | 583,60 | 608,80 | 580,20 | 608,80 | 4,97% | 375,00 |
| 16.01.2025 | 591,80 | 595,80 | 580,00 | 580,00 | -0,99% | 199,00 |
| 15.01.2025 | 571,00 | 591,60 | 569,80 | 585,80 | 1,91% | 77,00 |
| 14.01.2025 | 578,40 | 578,40 | 565,00 | 574,80 | -0,17% | 38,00 |
| 13.01.2025 | 575,00 | 580,40 | 565,20 | 575,80 | -0,03% | 83,00 |
| 10.01.2025 | 609,60 | 609,60 | 569,00 | 576,00 | -5,26% | 273,00 |
| 09.01.2025 | 603,40 | 608,00 | 601,60 | 608,00 | 1,91% | 66,00 |
| 08.01.2025 | 601,60 | 609,60 | 592,00 | 596,60 | -1,23% | 168,00 |
| 07.01.2025 | 605,20 | 620,40 | 604,00 | 604,00 | -1,15% | 214,00 |
| 06.01.2025 | 604,80 | 621,80 | 596,80 | 611,00 | 0,86% | 368,00 |
| 03.01.2025 | 576,20 | 606,00 | 576,20 | 605,80 | 4,77% | 250,00 |
| 02.01.2025 | 574,60 | 586,80 | 573,60 | 578,20 | -1,36% | 131,00 |
| 30.12.2024 | 588,80 | 591,40 | 586,00 | 586,20 | -0,24% | 82,00 |
| 27.12.2024 | 597,60 | 597,80 | 581,80 | 587,60 | -0,37% | 242,00 |
| 23.12.2024 | 569,60 | 595,80 | 569,60 | 589,80 | 3,84% | 77,00 |
| 20.12.2024 | 565,00 | 576,60 | 554,40 | 568,00 | -0,28% | 213,00 |
| 19.12.2024 | 578,80 | 584,20 | 569,60 | 569,60 | -2,63% | 206,00 |
| 18.12.2024 | 601,20 | 616,20 | 577,00 | 585,00 | -2,40% | 213,00 |
| 17.12.2024 | 599,80 | 606,00 | 590,00 | 599,40 | 0,47% | 510,00 |
| 16.12.2024 | 580,00 | 606,20 | 574,80 | 596,60 | 2,97% | 375,00 |
| 13.12.2024 | 577,20 | 591,00 | 576,40 | 579,40 | 0,00% | 219,00 |
| 12.12.2024 | 590,00 | 597,40 | 566,20 | 579,40 | -2,69% | 117,00 |
| 11.12.2024 | 569,40 | 598,80 | 569,40 | 595,40 | 4,86% | 157,00 |
| 10.12.2024 | 574,00 | 583,40 | 566,80 | 567,80 | -1,93% | 131,00 |
| 09.12.2024 | 563,60 | 580,00 | 558,20 | 579,00 | 4,55% | 231,00 |
| 06.12.2024 | 544,00 | 561,20 | 540,20 | 553,80 | 3,13% | 146,00 |
| 05.12.2024 | 548,00 | 554,40 | 537,00 | 537,00 | -3,00% | 90,00 |
| 04.12.2024 | 560,60 | 563,40 | 553,00 | 553,60 | 0,22% | 89,00 |
| 03.12.2024 | 556,00 | 556,20 | 544,60 | 552,40 | 0,04% | 182,00 |
| 02.12.2024 | 541,00 | 560,00 | 536,20 | 552,20 | 2,07% | 263,00 |
| 29.11.2024 | 536,40 | 544,60 | 532,20 | 541,00 | 0,71% | 194,00 |
| 28.11.2024 | 535,00 | 538,20 | 531,40 | 537,20 | 1,28% | 55,00 |
| 27.11.2024 | 539,00 | 540,00 | 519,40 | 530,40 | -3,11% | 147,00 |
| 26.11.2024 | 570,20 | 575,60 | 547,40 | 547,40 | -4,90% | 165,00 |
| 25.11.2024 | 559,60 | 580,00 | 554,00 | 575,60 | 3,45% | 304,00 |
| 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 |