566,200€
-2,75%
Echtzeit-Aktienkurs Monolithic Power Systems Inc.
Bid:
Ask:
Aktienkurse zur Monolithic Power Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 571,10 | 586,00 | 559,90 | 566,70 | -2,66% | 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 |
| 04.03.2025 | 552,00 | 568,00 | 533,60 | 568,00 | 3,20% | 599,00 |
| 03.03.2025 | 585,20 | 589,00 | 550,40 | 550,40 | -5,75% | 119,00 |
| 28.02.2025 | 589,20 | 595,20 | 572,80 | 584,00 | -0,51% | 107,00 |
| 27.02.2025 | 647,80 | 649,20 | 587,00 | 587,00 | -9,36% | 172,00 |
| 26.02.2025 | 621,60 | 647,60 | 620,00 | 647,60 | 4,25% | 110,00 |
| 25.02.2025 | 618,80 | 624,80 | 617,80 | 621,20 | -0,38% | 125,00 |
| 24.02.2025 | 634,40 | 636,60 | 609,20 | 623,60 | -1,14% | 241,00 |
| 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 |