1.039,000€
-0,93%
Echtzeit-Aktienkurs Monolithic Power Systems Inc.
Bid:
Ask:
Aktienkurse zur Monolithic Power Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1.051,75 | 1.053,00 | 1.031,50 | 1.040,00 | -0,83% | 41,00 |
| 08.09.2026 | 1.078,75 | 1.078,75 | 1.043,50 | 1.048,75 | -1,34% | 139,00 |
| 07.09.2026 | 1.065,50 | 1.066,00 | 1.060,50 | 1.063,00 | 1,09% | 47,00 |
| 04.09.2026 | 1.061,50 | 1.071,50 | 1.038,75 | 1.051,50 | 0,91% | 43,00 |
| 03.09.2026 | 1.052,25 | 1.053,50 | 1.023,75 | 1.042,00 | -0,83% | 141,00 |
| 02.09.2026 | 1.057,00 | 1.073,50 | 1.044,50 | 1.050,75 | -0,71% | 157,00 |
| 01.09.2026 | 1.094,50 | 1.097,25 | 1.044,50 | 1.058,25 | -3,02% | 100,00 |
| 31.08.2026 | 1.098,50 | 1.109,00 | 1.079,00 | 1.091,25 | 0,46% | 41,00 |
| 28.08.2026 | 1.122,50 | 1.125,25 | 1.082,50 | 1.086,25 | -3,25% | 997,00 |
| 27.08.2026 | 1.140,50 | 1.152,00 | 1.108,50 | 1.122,75 | -0,07% | 73,00 |
| 26.08.2026 | 1.117,25 | 1.125,00 | 1.103,50 | 1.123,50 | 0,54% | 83,00 |
| 25.08.2026 | 1.125,75 | 1.133,00 | 1.108,25 | 1.117,50 | 1,34% | 86,00 |
| 24.08.2026 | 1.118,25 | 1.118,50 | 1.076,25 | 1.102,75 | -2,11% | 205,00 |
| 21.08.2026 | 1.129,25 | 1.150,00 | 1.111,00 | 1.126,50 | 0,40% | 124,00 |
| 20.08.2026 | 1.115,25 | 1.136,25 | 1.114,25 | 1.122,00 | 0,65% | 134,00 |
| 19.08.2026 | 1.140,00 | 1.157,00 | 1.087,50 | 1.114,75 | -17,94% | 276,00 |
| 05.05.2026 | 1.348,50 | 1.374,30 | 1.332,50 | 1.358,50 | 1,00% | 199,00 |
| 04.05.2026 | 1.360,80 | 1.368,70 | 1.327,80 | 1.345,00 | -2,14% | 167,00 |
| 30.04.2026 | 1.306,60 | 1.442,00 | 1.304,60 | 1.374,40 | 5,29% | 283,00 |
| 29.04.2026 | 1.293,80 | 1.328,00 | 1.289,50 | 1.305,40 | 1,67% | 107,00 |
| 28.04.2026 | 1.350,30 | 1.359,10 | 1.272,30 | 1.284,00 | -4,99% | 291,00 |
| 27.04.2026 | 1.403,00 | 1.408,90 | 1.322,50 | 1.351,40 | -2,98% | 272,00 |
| 24.04.2026 | 1.365,20 | 1.416,50 | 1.358,50 | 1.392,90 | 2,27% | 422,00 |
| 23.04.2026 | 1.293,80 | 1.364,50 | 1.291,90 | 1.362,00 | 4,61% | 223,00 |
| 22.04.2026 | 1.304,30 | 1.339,10 | 1.297,30 | 1.302,00 | -0,06% | 598,00 |
| 21.04.2026 | 1.267,50 | 1.317,50 | 1.267,50 | 1.302,80 | 2,94% | 144,00 |
| 20.04.2026 | 1.237,20 | 1.266,20 | 1.232,40 | 1.265,60 | 1,43% | 301,00 |
| 17.04.2026 | 1.193,10 | 1.253,30 | 1.190,10 | 1.247,80 | 4,80% | 215,00 |
| 16.04.2026 | 1.147,40 | 1.192,50 | 1.147,20 | 1.190,60 | 3,87% | 123,00 |
| 15.04.2026 | 1.155,10 | 1.163,10 | 1.126,50 | 1.146,20 | -0,85% | 212,00 |
| 14.04.2026 | 1.168,60 | 1.180,80 | 1.144,80 | 1.156,00 | -0,99% | 197,00 |
| 13.04.2026 | 1.148,60 | 1.169,90 | 1.138,00 | 1.167,50 | 1,13% | 138,00 |
| 10.04.2026 | 1.135,80 | 1.168,30 | 1.135,80 | 1.154,40 | 1,27% | 276,00 |
| 09.04.2026 | 1.122,60 | 1.144,50 | 1.109,10 | 1.139,90 | 1,32% | 100,00 |
| 08.04.2026 | 1.059,50 | 1.132,30 | 1.059,50 | 1.125,00 | 9,49% | 326,00 |
| 07.04.2026 | 1.021,90 | 1.029,50 | 998,35 | 1.027,50 | 6,02% | 84,00 |
| 02.04.2026 | 946,30 | 976,00 | 932,55 | 969,15 | 0,29% | 70,00 |
| 01.04.2026 | 950,70 | 980,20 | 944,80 | 966,30 | 2,14% | 780,00 |
| 31.03.2026 | 879,00 | 948,50 | 875,70 | 946,05 | 8,20% | 268,00 |
| 30.03.2026 | 913,90 | 929,10 | 870,20 | 874,35 | -4,20% | 188,00 |
| 27.03.2026 | 929,60 | 931,10 | 902,80 | 912,70 | -0,58% | 122,00 |
| 26.03.2026 | 964,65 | 965,90 | 917,60 | 918,05 | -5,11% | 68,00 |
| 25.03.2026 | 958,15 | 972,70 | 952,70 | 967,45 | 1,23% | 161,00 |
| 24.03.2026 | 924,60 | 962,70 | 917,30 | 955,70 | 3,05% | 30,00 |
| 23.03.2026 | 911,70 | 967,25 | 885,30 | 927,40 | 0,00% | 1.104,00 |
| 20.03.2026 | 942,05 | 952,90 | 909,85 | 927,40 | -1,92% | 66,00 |
| 19.03.2026 | 935,20 | 950,00 | 901,55 | 945,60 | 0,97% | 66,00 |
| 18.03.2026 | 937,80 | 949,40 | 925,50 | 936,55 | 1,28% | 204,00 |
| 17.03.2026 | 930,50 | 940,45 | 919,50 | 924,70 | -1,21% | 41,00 |
| 16.03.2026 | 927,00 | 954,50 | 925,65 | 936,00 | 1,63% | 783,00 |
| 13.03.2026 | 899,10 | 941,50 | 896,95 | 921,00 | 2,24% | 341,00 |
| 12.03.2026 | 918,15 | 925,45 | 887,60 | 900,80 | -2,46% | 52,00 |
| 11.03.2026 | 910,20 | 927,95 | 902,80 | 923,50 | 1,34% | 442,00 |
| 10.03.2026 | 904,30 | 936,10 | 900,80 | 911,25 | -0,09% | 88,00 |
| 09.03.2026 | 865,70 | 917,50 | 845,80 | 912,10 | 3,59% | 78,00 |
| 06.03.2026 | 936,40 | 936,50 | 874,40 | 880,50 | -5,14% | 161,00 |
| 05.03.2026 | 943,40 | 948,60 | 909,10 | 928,25 | -1,81% | 35,00 |
| 04.03.2026 | 911,30 | 946,30 | 908,00 | 945,40 | 2,32% | 683,00 |
| 03.03.2026 | 958,05 | 974,00 | 920,60 | 924,00 | -5,36% | 250,00 |
| 02.03.2026 | 959,90 | 978,85 | 940,35 | 976,35 | 1,07% | 171,00 |
| 27.02.2026 | 999,45 | 1.003,35 | 955,35 | 966,05 | -3,31% | 75,00 |
| 26.02.2026 | 1.044,20 | 1.063,90 | 979,60 | 999,15 | -4,84% | 93,00 |
| 25.02.2026 | 1.028,40 | 1.064,70 | 1.028,30 | 1.050,00 | 1,88% | 85,00 |
| 24.02.2026 | 1.013,00 | 1.053,50 | 989,10 | 1.030,60 | 2,00% | 585,00 |
| 23.02.2026 | 1.012,00 | 1.034,30 | 994,70 | 1.010,40 | -1,16% | 90,00 |
| 20.02.2026 | 1.002,55 | 1.022,30 | 990,60 | 1.022,30 | 2,46% | 43,00 |
| 19.02.2026 | 1.009,00 | 1.010,40 | 980,20 | 997,75 | -1,02% | 33,00 |
| 18.02.2026 | 992,30 | 1.017,20 | 991,70 | 1.008,00 | 1,89% | 35,00 |
| 17.02.2026 | 986,10 | 1.006,00 | 964,20 | 989,30 | -0,28% | 102,00 |
| 16.02.2026 | 989,80 | 997,80 | 989,60 | 992,10 | 0,50% | 48,00 |
| 13.02.2026 | 973,40 | 988,70 | 959,40 | 987,20 | 1,20% | 113,00 |
| 12.02.2026 | 1.010,75 | 1.029,75 | 971,00 | 975,50 | -3,25% | 300,00 |
| 11.02.2026 | 964,80 | 1.013,00 | 955,40 | 1.008,25 | 4,93% | 417,00 |
| 10.02.2026 | 1.005,40 | 1.017,00 | 947,80 | 960,90 | -5,10% | 170,00 |
| 09.02.2026 | 1.039,75 | 1.060,25 | 992,00 | 1.012,50 | -2,69% | 184,00 |
| 06.02.2026 | 987,60 | 1.044,50 | 978,30 | 1.040,50 | 7,27% | 710,00 |
| 05.02.2026 | 969,30 | 999,10 | 936,50 | 970,00 | 0,24% | 195,00 |
| 04.02.2026 | 986,20 | 1.037,25 | 940,10 | 967,70 | -1,74% | 268,00 |
| 03.02.2026 | 997,20 | 1.018,50 | 967,50 | 984,80 | -1,19% | 42,00 |
| 02.02.2026 | 928,60 | 1.003,75 | 926,50 | 996,70 | 5,17% | 196,00 |
| 30.01.2026 | 983,90 | 999,70 | 940,00 | 947,70 | -4,13% | 187,00 |
| 29.01.2026 | 974,00 | 990,70 | 943,70 | 988,50 | 1,13% | 42,00 |
| 28.01.2026 | 925,10 | 980,30 | 916,60 | 977,50 | 7,26% | 607,00 |
| 27.01.2026 | 906,40 | 926,30 | 904,80 | 911,30 | 1,28% | 16,00 |
| 26.01.2026 | 895,40 | 905,50 | 886,50 | 899,80 | 0,23% | 306,00 |
| 23.01.2026 | 922,60 | 922,60 | 888,90 | 897,70 | -1,94% | 56,00 |
| 22.01.2026 | 922,00 | 941,70 | 913,00 | 915,50 | -0,64% | 79,00 |
| 21.01.2026 | 885,30 | 931,10 | 880,50 | 921,40 | 4,49% | 87,00 |
| 20.01.2026 | 861,00 | 898,10 | 849,20 | 881,80 | 3,00% | 51,00 |
| 19.01.2026 | 879,40 | 879,40 | 856,00 | 856,10 | -3,90% | 154,00 |
| 16.01.2026 | 874,60 | 901,50 | 873,50 | 890,80 | 2,38% | 45,00 |
| 15.01.2026 | 846,00 | 897,00 | 845,90 | 870,10 | 2,99% | 114,00 |
| 14.01.2026 | 844,00 | 856,80 | 828,30 | 844,80 | 0,04% | 86,00 |
| 13.01.2026 | 827,70 | 860,80 | 822,20 | 844,50 | 1,86% | 238,00 |
| 12.01.2026 | 818,60 | 832,30 | 811,00 | 829,10 | 0,66% | 77,00 |
| 09.01.2026 | 823,60 | 841,80 | 817,20 | 823,70 | 0,10% | 123,00 |
| 08.01.2026 | 819,00 | 824,00 | 808,20 | 822,90 | 0,17% | 67,00 |
| 07.01.2026 | 859,10 | 861,40 | 801,70 | 821,50 | -4,54% | 109,00 |
| 06.01.2026 | 819,20 | 863,60 | 811,80 | 860,60 | 5,62% | 92,00 |
| 05.01.2026 | 800,90 | 824,90 | 800,80 | 814,80 | 1,98% | 98,00 |