1.118,490$
-0,09%
Echtzeit-Aktienkurs Monolithic Power Systems Inc.
Bid:
Ask:
Aktienkurse zur Monolithic Power Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 1.075,00 | 1.125,72 | 1.071,89 | 1.118,49 | -0,09% | 343.932,00 |
| 01.04.2026 | 1.100,75 | 1.138,42 | 1.095,01 | 1.119,51 | 2,39% | 663.684,00 |
| 31.03.2026 | 1.008,38 | 1.096,16 | 1.008,38 | 1.093,35 | 9,08% | 812.362,00 |
| 30.03.2026 | 1.057,91 | 1.057,91 | 996,01 | 1.002,34 | -4,81% | 588.417,00 |
| 27.03.2026 | 1.049,26 | 1.073,36 | 1.039,04 | 1.053,01 | -0,50% | 536.070,00 |
| 26.03.2026 | 1.101,48 | 1.112,44 | 1.057,02 | 1.058,28 | -5,40% | 545.976,00 |
| 25.03.2026 | 1.116,31 | 1.127,74 | 1.101,86 | 1.118,66 | 1,55% | 308.500,00 |
| 24.03.2026 | 1.068,75 | 1.109,99 | 1.060,00 | 1.101,59 | 2,34% | 428.236,00 |
| 23.03.2026 | 1.100,00 | 1.108,88 | 1.074,85 | 1.076,35 | 0,70% | 466.828,00 |
| 20.03.2026 | 1.094,44 | 1.103,27 | 1.050,90 | 1.068,85 | -2,18% | 984.597,00 |
| 19.03.2026 | 1.041,46 | 1.104,10 | 1.033,94 | 1.092,69 | 1,62% | 363.323,00 |
| 18.03.2026 | 1.080,28 | 1.094,50 | 1.070,61 | 1.075,29 | 0,81% | 555.201,00 |
| 17.03.2026 | 1.069,84 | 1.085,00 | 1.060,01 | 1.066,66 | -1,00% | 329.802,00 |
| 16.03.2026 | 1.078,84 | 1.097,07 | 1.073,77 | 1.077,40 | 2,36% | 477.992,00 |
| 13.03.2026 | 1.054,17 | 1.083,93 | 1.042,85 | 1.052,59 | 1,81% | 403.594,00 |
| 12.03.2026 | 1.046,22 | 1.049,43 | 1.021,78 | 1.033,88 | -3,47% | 477.074,00 |
| 11.03.2026 | 1.059,06 | 1.078,29 | 1.053,82 | 1.071,09 | 1,45% | 326.206,00 |
| 10.03.2026 | 1.051,78 | 1.091,38 | 1.040,00 | 1.055,82 | -0,58% | 447.973,00 |
| 09.03.2026 | 993,98 | 1.066,02 | 988,00 | 1.062,00 | 3,80% | 870.407,00 |
| 06.03.2026 | 1.039,37 | 1.062,41 | 1.012,46 | 1.023,16 | -5,13% | 738.620,00 |
| 05.03.2026 | 1.071,49 | 1.093,06 | 1.051,79 | 1.078,44 | -1,87% | 564.179,00 |
| 04.03.2026 | 1.086,14 | 1.102,20 | 1.080,00 | 1.099,02 | 2,29% | 433.484,00 |
| 03.03.2026 | 1.108,33 | 1.130,18 | 1.068,81 | 1.074,37 | -5,97% | 795.720,00 |
| 02.03.2026 | 1.108,08 | 1.144,60 | 1.102,45 | 1.142,58 | -0,01% | 539.941,00 |
| 27.02.2026 | 1.156,07 | 1.163,38 | 1.128,60 | 1.142,74 | -3,17% | 790.337,00 |
| 26.02.2026 | 1.237,20 | 1.239,70 | 1.152,78 | 1.180,13 | -4,21% | 643.576,00 |
| 25.02.2026 | 1.226,81 | 1.256,22 | 1.220,24 | 1.231,95 | 1,51% | 433.753,00 |
| 24.02.2026 | 1.200,01 | 1.240,25 | 1.161,81 | 1.213,67 | 0,79% | 586.415,00 |
| 20.02.2026 | 1.160,31 | 1.205,75 | 1.160,31 | 1.204,10 | 2,46% | 365.196,00 |
| 19.02.2026 | 1.170,28 | 1.175,62 | 1.152,85 | 1.175,22 | -1,10% | 301.696,00 |
| 18.02.2026 | 1.177,73 | 1.202,92 | 1.172,35 | 1.188,32 | 1,29% | 346.296,00 |
| 17.02.2026 | 1.150,15 | 1.191,35 | 1.139,63 | 1.173,18 | 0,15% | 443.063,00 |
| 13.02.2026 | 1.149,06 | 1.173,38 | 1.136,09 | 1.171,47 | 1,34% | 434.361,00 |
| 12.02.2026 | 1.206,25 | 1.225,17 | 1.151,23 | 1.155,93 | -3,41% | 702.663,00 |
| 11.02.2026 | 1.165,00 | 1.204,00 | 1.154,40 | 1.196,73 | 4,79% | 763.760,00 |
| 10.02.2026 | 1.197,26 | 1.197,26 | 1.127,33 | 1.142,02 | -5,32% | 774.118,00 |
| 09.02.2026 | 1.216,00 | 1.240,90 | 1.180,22 | 1.206,18 | -1,92% | 656.074,00 |
| 06.02.2026 | 1.250,00 | 1.250,00 | 1.169,62 | 1.229,82 | 6,39% | 1.534.372,00 |
| 05.02.2026 | 1.125,59 | 1.179,00 | 1.100,00 | 1.155,99 | 1,69% | 808.819,00 |
| 04.02.2026 | 1.167,50 | 1.226,30 | 1.109,00 | 1.136,83 | -2,40% | 1.242.168,00 |
| 03.02.2026 | 1.185,01 | 1.199,76 | 1.142,71 | 1.164,83 | -0,72% | 816.704,00 |
| 02.02.2026 | 1.110,68 | 1.182,41 | 1.100,00 | 1.173,22 | 4,37% | 726.880,00 |
| 30.01.2026 | 1.153,73 | 1.188,66 | 1.113,84 | 1.124,15 | -4,99% | 1.045.306,00 |
| 29.01.2026 | 1.165,93 | 1.185,05 | 1.120,99 | 1.183,15 | 1,84% | 641.640,00 |
| 28.01.2026 | 1.110,48 | 1.171,57 | 1.109,50 | 1.161,78 | 6,05% | 667.092,00 |
| 27.01.2026 | 1.094,14 | 1.110,18 | 1.088,01 | 1.095,49 | 2,56% | 574.902,00 |
| 26.01.2026 | 1.062,26 | 1.077,25 | 1.051,96 | 1.068,14 | -0,79% | 683.242,00 |
| 22.01.2026 | 1.092,64 | 1.098,93 | 1.071,94 | 1.076,67 | 0,16% | 408.333,00 |
| 21.01.2026 | 1.046,84 | 1.087,81 | 1.043,89 | 1.074,93 | 3,91% | 600.881,00 |
| 20.01.2026 | 1.008,50 | 1.055,00 | 1.008,50 | 1.034,49 | 0,13% | 659.688,00 |
| 16.01.2026 | 1.030,00 | 1.047,99 | 1.019,49 | 1.033,17 | 2,34% | 547.742,00 |
| 15.01.2026 | 1.021,11 | 1.041,95 | 1.008,05 | 1.009,54 | 2,64% | 528.682,00 |
| 14.01.2026 | 980,55 | 998,65 | 964,11 | 983,60 | 0,03% | 420.590,00 |
| 13.01.2026 | 976,54 | 1.004,74 | 970,73 | 983,28 | 1,67% | 341.353,00 |
| 12.01.2026 | 946,46 | 970,98 | 944,00 | 967,16 | 0,85% | 341.238,00 |
| 09.01.2026 | 965,00 | 975,63 | 950,41 | 958,97 | -0,01% | 528.677,00 |
| 08.01.2026 | 947,67 | 960,37 | 941,10 | 959,09 | 0,00% | 456.986,00 |
| 07.01.2026 | 990,28 | 998,59 | 936,74 | 959,08 | -4,61% | 726.483,00 |
| 06.01.2026 | 969,79 | 1.009,59 | 967,36 | 1.005,38 | 5,27% | 657.480,00 |
| 05.01.2026 | 946,16 | 966,06 | 938,24 | 955,03 | 2,00% | 581.480,00 |
| 02.01.2026 | 927,60 | 957,10 | 926,18 | 936,31 | 3,30% | 610.269,00 |
| 31.12.2025 | 926,36 | 928,07 | 906,33 | 906,36 | -1,90% | 381.933,00 |
| 30.12.2025 | 929,39 | 935,16 | 923,12 | 923,91 | -0,66% | 285.132,00 |
| 29.12.2025 | 938,00 | 949,29 | 928,90 | 930,04 | -1,72% | 445.657,00 |
| 26.12.2025 | 960,44 | 960,44 | 944,62 | 946,32 | -0,73% | 221.498,00 |
| 24.12.2025 | 954,75 | 958,08 | 947,05 | 953,25 | 1,03% | 191.715,00 |
| 23.12.2025 | 939,88 | 946,51 | 935,83 | 943,55 | -0,17% | 346.830,00 |
| 22.12.2025 | 976,05 | 976,05 | 937,10 | 945,16 | 0,86% | 552.992,00 |
| 19.12.2025 | 941,89 | 966,33 | 937,11 | 937,11 | 0,82% | 5.523.708,00 |
| 18.12.2025 | 936,41 | 951,63 | 922,88 | 929,48 | 1,89% | 730.595,00 |
| 17.12.2025 | 959,61 | 966,14 | 909,00 | 912,25 | -4,11% | 854.427,00 |
| 16.12.2025 | 947,81 | 968,84 | 942,00 | 951,36 | 0,21% | 569.281,00 |
| 15.12.2025 | 960,80 | 975,00 | 946,45 | 949,40 | 0,31% | 681.900,00 |
| 12.12.2025 | 980,00 | 988,10 | 941,36 | 946,51 | -3,56% | 743.965,00 |
| 11.12.2025 | 967,62 | 987,59 | 950,55 | 981,48 | 0,25% | 550.176,00 |
| 10.12.2025 | 968,54 | 989,25 | 962,95 | 979,02 | 1,67% | 439.190,00 |
| 09.12.2025 | 978,54 | 988,05 | 957,39 | 962,95 | -2,10% | 429.635,00 |
| 08.12.2025 | 976,03 | 1.002,50 | 974,46 | 983,58 | 2,11% | 397.365,00 |
| 05.12.2025 | 964,25 | 971,12 | 954,39 | 963,28 | 1,11% | 304.267,00 |
| 04.12.2025 | 950,10 | 959,38 | 931,97 | 952,74 | -0,55% | 443.352,00 |
| 03.12.2025 | 954,31 | 962,22 | 933,82 | 958,02 | 0,61% | 444.743,00 |
| 02.12.2025 | 938,65 | 963,91 | 931,60 | 952,18 | 2,57% | 547.143,00 |
| 01.12.2025 | 908,72 | 937,69 | 894,39 | 928,35 | 0,02% | 544.859,00 |
| 28.11.2025 | 919,06 | 930,40 | 910,03 | 928,17 | 0,35% | 357.346,00 |
| 26.11.2025 | 920,19 | 931,78 | 914,34 | 924,95 | 1,80% | 603.712,00 |
| 25.11.2025 | 883,69 | 913,26 | 864,45 | 908,61 | 1,75% | 526.968,00 |
| 24.11.2025 | 887,69 | 903,63 | 881,89 | 892,97 | 4,17% | 1.061.478,00 |
| 20.11.2025 | 908,62 | 917,44 | 852,69 | 857,19 | -3,10% | 1.019.143,00 |
| 19.11.2025 | 866,16 | 890,84 | 859,97 | 884,65 | 3,23% | 818.153,00 |
| 18.11.2025 | 887,22 | 894,51 | 852,04 | 856,96 | -4,46% | 878.158,00 |
| 17.11.2025 | 914,29 | 924,00 | 879,42 | 897,01 | -2,95% | 483.413,00 |
| 13.11.2025 | 950,67 | 959,17 | 912,95 | 924,29 | -3,55% | 663.404,00 |
| 12.11.2025 | 973,99 | 980,95 | 957,00 | 958,35 | 0,38% | 542.431,00 |
| 11.11.2025 | 967,19 | 978,76 | 951,11 | 954,71 | -2,21% | 580.138,00 |
| 10.11.2025 | 986,65 | 989,72 | 947,87 | 976,31 | 1,88% | 607.244,00 |
| 07.11.2025 | 944,00 | 959,01 | 904,06 | 958,26 | 0,02% | 739.362,00 |
| 06.11.2025 | 995,15 | 1.006,00 | 954,09 | 958,07 | -4,21% | 657.304,00 |
| 05.11.2025 | 961,04 | 1.014,99 | 956,68 | 1.000,15 | 4,41% | 696.504,00 |
| 04.11.2025 | 966,12 | 976,91 | 953,09 | 957,87 | -4,59% | 840.007,00 |
| 03.11.2025 | 1.030,00 | 1.040,39 | 984,75 | 1.003,93 | -0,11% | 827.853,00 |