924,700€
6,29%
Echtzeit-Aktienkurs Monolithic Power Systems Inc.
Bid:
Ask:
Aktienkurse zur Monolithic Power Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 920,00 | 937,00 | 910,00 | 934,80 | 7,45% | 85,00 |
| 09.03.2026 | 877,60 | 890,00 | 840,00 | 870,00 | -1,54% | 334,00 |
| 06.03.2026 | 927,00 | 930,80 | 872,60 | 883,60 | -5,50% | 67,00 |
| 05.03.2026 | 948,80 | 952,80 | 923,00 | 935,00 | -0,70% | 36,00 |
| 04.03.2026 | 935,00 | 941,60 | 931,40 | 941,60 | 2,26% | 107,00 |
| 03.03.2026 | 964,40 | 965,00 | 920,80 | 920,80 | -4,99% | 199,00 |
| 02.03.2026 | 953,00 | 969,20 | 935,00 | 969,20 | 0,58% | 125,00 |
| 27.02.2026 | 998,60 | 998,60 | 963,60 | 963,60 | -2,35% | 62,00 |
| 26.02.2026 | 1.053,50 | 1.065,00 | 982,20 | 986,80 | -5,34% | 194,00 |
| 25.02.2026 | 1.036,50 | 1.064,50 | 1.020,50 | 1.042,50 | 1,36% | 31,00 |
| 24.02.2026 | 1.007,00 | 1.043,50 | 996,00 | 1.028,50 | 2,85% | 33,00 |
| 23.02.2026 | 1.016,00 | 1.030,50 | 1.000,00 | 1.000,00 | -1,96% | 53,00 |
| 20.02.2026 | 997,40 | 1.020,00 | 992,80 | 1.020,00 | 3,85% | 98,00 |
| 19.02.2026 | 1.015,50 | 1.015,50 | 979,60 | 982,20 | -1,78% | 82,00 |
| 18.02.2026 | 999,80 | 1.013,00 | 992,60 | 1.000,00 | -0,25% | 21,00 |
| 17.02.2026 | 993,60 | 1.006,00 | 966,00 | 1.002,50 | 0,55% | 160,00 |
| 16.02.2026 | 990,00 | 999,60 | 990,00 | 997,00 | 1,59% | 103,00 |
| 13.02.2026 | 979,00 | 991,40 | 969,00 | 981,40 | -0,26% | 76,00 |
| 12.02.2026 | 1.006,00 | 1.019,00 | 975,00 | 984,00 | -2,19% | 145,00 |
| 11.02.2026 | 957,60 | 1.008,00 | 957,60 | 1.006,00 | 4,79% | 126,00 |
| 10.02.2026 | 1.004,00 | 1.025,00 | 945,80 | 960,00 | -5,42% | 84,00 |
| 09.02.2026 | 1.034,00 | 1.088,00 | 990,20 | 1.015,00 | -2,50% | 579,00 |
| 06.02.2026 | 970,00 | 1.041,00 | 960,00 | 1.041,00 | 6,44% | 85,00 |
| 05.02.2026 | 962,20 | 997,80 | 939,20 | 978,00 | 0,64% | 120,00 |
| 04.02.2026 | 989,80 | 1.014,50 | 940,00 | 971,80 | -0,80% | 337,00 |
| 03.02.2026 | 1.005,00 | 1.015,00 | 970,80 | 979,60 | -1,37% | 248,00 |
| 02.02.2026 | 938,60 | 1.001,00 | 927,60 | 993,20 | 3,44% | 280,00 |
| 30.01.2026 | 989,40 | 991,80 | 960,20 | 960,20 | -2,00% | 119,00 |
| 29.01.2026 | 968,20 | 980,00 | 941,00 | 979,80 | 0,33% | 63,00 |
| 28.01.2026 | 926,60 | 979,20 | 915,00 | 976,60 | 5,97% | 1.001,00 |
| 27.01.2026 | 909,60 | 927,40 | 909,60 | 921,60 | 2,61% | 52,00 |
| 26.01.2026 | 899,80 | 899,80 | 893,40 | 898,20 | -0,64% | 15,00 |
| 23.01.2026 | 922,60 | 924,60 | 901,40 | 904,00 | -1,53% | 58,00 |
| 22.01.2026 | 928,40 | 942,00 | 917,20 | 918,00 | -0,39% | 70,00 |
| 21.01.2026 | 882,20 | 925,40 | 882,20 | 921,60 | 3,99% | 102,00 |
| 20.01.2026 | 860,00 | 895,60 | 844,00 | 886,20 | 3,05% | 202,00 |
| 19.01.2026 | 875,20 | 875,20 | 855,00 | 860,00 | -3,15% | 127,00 |
| 16.01.2026 | 879,20 | 901,60 | 879,20 | 888,00 | 1,42% | 61,00 |
| 15.01.2026 | 852,60 | 893,00 | 852,60 | 875,60 | 5,70% | 105,00 |
| 14.01.2026 | 846,60 | 854,20 | 828,40 | 828,40 | -1,55% | 89,00 |
| 13.01.2026 | 829,80 | 856,80 | 829,80 | 841,40 | 1,64% | 142,00 |
| 12.01.2026 | 811,00 | 827,80 | 808,20 | 827,80 | -0,17% | 97,00 |
| 09.01.2026 | 823,20 | 845,00 | 823,20 | 829,20 | 0,53% | 71,00 |
| 08.01.2026 | 820,80 | 824,80 | 811,20 | 824,80 | 1,80% | 121,00 |
| 07.01.2026 | 862,20 | 864,20 | 810,20 | 810,20 | -6,12% | 39,00 |
| 06.01.2026 | 820,00 | 863,00 | 820,00 | 863,00 | 7,02% | 63,00 |
| 05.01.2026 | 801,60 | 821,00 | 800,60 | 806,40 | 1,90% | 179,00 |
| 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 |