1.309,750€
-1,73%
Echtzeit-Aktienkurs Monolithic Power Systems
Bid:
Ask:
Aktienkurse zur Monolithic Power Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1.292,00 | 1.322,00 | 1.269,25 | 1.309,75 | -1,73% | 29,00 |
| 11.11.2026 | 1.257,75 | 1.363,75 | 1.251,50 | 1.332,75 | 9,44% | 267,00 |
| 10.11.2026 | 1.211,50 | 1.240,00 | 1.157,50 | 1.217,75 | -1,70% | 212,00 |
| 09.11.2026 | 1.055,25 | 1.244,25 | 1.025,25 | 1.238,75 | 15,85% | 125,00 |
| 06.11.2026 | 1.046,50 | 1.091,00 | 1.035,75 | 1.069,25 | 5,87% | 190,00 |
| 05.11.2026 | 1.099,25 | 1.108,75 | 1.002,00 | 1.010,00 | -10,24% | 151,00 |
| 04.11.2026 | 1.190,75 | 1.213,75 | 1.080,75 | 1.125,25 | -5,78% | 103,00 |
| 03.11.2026 | 1.113,50 | 1.218,00 | 1.113,50 | 1.194,25 | 6,56% | 175,00 |
| 02.11.2026 | 1.105,75 | 1.167,75 | 1.090,25 | 1.120,75 | 3,27% | 147,00 |
| 30.10.2026 | 1.078,00 | 1.132,75 | 1.042,25 | 1.085,25 | 2,94% | 135,00 |
| 29.10.2026 | 1.056,25 | 1.108,75 | 1.018,40 | 1.054,25 | -2,45% | 38,00 |
| 28.10.2026 | 1.094,00 | 1.109,50 | 1.062,00 | 1.080,75 | 0,19% | 303,00 |
| 27.10.2026 | 1.031,50 | 1.095,75 | 1.028,75 | 1.078,75 | 3,16% | 77,00 |
| 26.10.2026 | 1.018,25 | 1.054,00 | 1.014,75 | 1.045,75 | 2,60% | 47,00 |
| 23.10.2026 | 1.053,00 | 1.063,25 | 1.005,75 | 1.019,25 | -0,73% | 339,00 |
| 22.10.2026 | 1.109,00 | 1.113,50 | 1.023,75 | 1.026,75 | -10,15% | 95,00 |
| 21.10.2026 | 1.135,25 | 1.146,75 | 1.119,75 | 1.142,75 | 2,28% | 64,00 |
| 20.10.2026 | 1.107,00 | 1.142,00 | 1.088,00 | 1.117,25 | -0,18% | 94,00 |
| 19.10.2026 | 1.108,00 | 1.145,25 | 1.099,50 | 1.119,25 | 3,90% | 92,00 |
| 16.10.2026 | 1.114,00 | 1.114,00 | 1.073,50 | 1.077,25 | -3,06% | 102,00 |
| 15.10.2026 | 1.119,50 | 1.123,75 | 1.110,25 | 1.111,25 | -0,04% | - |
| 14.10.2026 | 1.176,00 | 1.181,50 | 1.108,00 | 1.111,75 | -6,32% | 151,00 |
| 13.10.2026 | 1.168,75 | 1.186,75 | 1.147,75 | 1.186,75 | 0,38% | 59,00 |
| 12.10.2026 | 1.241,00 | 1.241,00 | 1.178,50 | 1.182,25 | -4,48% | 128,00 |
| 09.10.2026 | 1.236,50 | 1.254,50 | 1.207,00 | 1.237,75 | 1,02% | 23,00 |
| 08.10.2026 | 1.272,50 | 1.272,50 | 1.203,75 | 1.225,25 | -3,85% | 114,00 |
| 07.10.2026 | 1.307,50 | 1.310,25 | 1.265,00 | 1.274,25 | -2,78% | 341,00 |
| 06.10.2026 | 1.327,50 | 1.329,50 | 1.297,50 | 1.310,75 | -0,68% | 61,00 |
| 05.10.2026 | 1.295,25 | 1.321,75 | 1.271,00 | 1.319,75 | 3,21% | 151,00 |
| 02.10.2026 | 1.219,75 | 1.292,75 | 1.217,00 | 1.278,75 | 5,70% | 64,00 |
| 01.10.2026 | 1.219,50 | 1.226,00 | 1.179,75 | 1.209,75 | 1,85% | 54,00 |
| 30.09.2026 | 1.180,50 | 1.200,00 | 1.166,75 | 1.187,75 | -0,83% | 382,00 |
| 29.09.2026 | 1.185,00 | 1.209,75 | 1.184,00 | 1.197,75 | 0,84% | 314,00 |
| 28.09.2026 | 1.188,00 | 1.199,75 | 1.162,25 | 1.187,75 | -1,12% | 135,00 |
| 25.09.2026 | 1.187,00 | 1.208,50 | 1.168,00 | 1.201,25 | 2,74% | 366,00 |
| 24.09.2026 | 1.188,75 | 1.190,25 | 1.156,50 | 1.169,25 | -1,91% | 70,00 |
| 23.09.2026 | 1.202,75 | 1.211,50 | 1.143,25 | 1.192,00 | -1,14% | 110,00 |
| 22.09.2026 | 1.114,50 | 1.211,75 | 1.102,25 | 1.205,75 | 8,24% | 255,00 |
| 21.09.2026 | 1.070,50 | 1.119,50 | 1.061,50 | 1.114,00 | 4,70% | 87,00 |
| 18.09.2026 | 1.019,25 | 1.064,50 | 1.018,75 | 1.064,00 | 4,57% | 43,00 |
| 17.09.2026 | 1.009,00 | 1.031,75 | 997,80 | 1.017,50 | 1,70% | 815,00 |
| 16.09.2026 | 993,00 | 1.018,25 | 988,40 | 1.000,45 | 0,97% | 171,00 |
| 15.09.2026 | 991,90 | 1.014,25 | 985,00 | 990,80 | 0,00% | 36,00 |
| 14.09.2026 | 1.041,75 | 1.045,25 | 988,70 | 990,80 | -6,97% | 392,00 |
| 11.09.2026 | 1.024,50 | 1.070,50 | 1.024,00 | 1.065,00 | 4,21% | 130,00 |
| 10.09.2026 | 1.030,00 | 1.036,50 | 1.001,85 | 1.022,00 | -1,30% | 231,00 |
| 09.09.2026 | 1.051,75 | 1.054,75 | 1.030,75 | 1.035,50 | -1,26% | 64,00 |
| 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 |