924,990$
-2,05%
Echtzeit-Aktienkurs Monolithic Power Systems Inc.
Bid:
Ask:
Aktienkurse zur Monolithic Power Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 949,80 | 949,80 | 920,64 | 924,99 | -2,05% | 564.701,00 |
| 26.09.2024 | 940,00 | 950,29 | 904,75 | 944,39 | 3,24% | 543.888,00 |
| 25.09.2024 | 902,35 | 923,48 | 902,10 | 914,74 | 0,40% | 305.989,00 |
| 24.09.2024 | 907,20 | 917,06 | 893,12 | 911,09 | 1,99% | 219.550,00 |
| 23.09.2024 | 897,43 | 900,12 | 886,56 | 893,29 | 0,21% | 300.252,00 |
| 20.09.2024 | 899,34 | 901,69 | 870,88 | 891,46 | -2,19% | 594.961,00 |
| 19.09.2024 | 895,48 | 921,63 | 885,80 | 911,40 | 5,95% | 573.616,00 |
| 18.09.2024 | 876,49 | 890,47 | 856,48 | 860,19 | -0,82% | 330.663,00 |
| 17.09.2024 | 893,22 | 903,81 | 864,00 | 867,31 | -2,02% | 542.553,00 |
| 16.09.2024 | 895,65 | 900,37 | 876,01 | 885,23 | -3,16% | 482.496,00 |
| 13.09.2024 | 906,41 | 918,82 | 900,76 | 914,10 | 1,98% | 310.996,00 |
| 12.09.2024 | 885,92 | 905,28 | 877,16 | 896,31 | 0,13% | 347.509,00 |
| 11.09.2024 | 851,22 | 897,07 | 828,80 | 895,16 | 5,60% | 745.402,00 |
| 10.09.2024 | 833,70 | 848,92 | 814,20 | 847,70 | 1,26% | 388.359,00 |
| 09.09.2024 | 819,68 | 838,39 | 818,87 | 837,15 | 3,79% | 396.243,00 |
| 06.09.2024 | 841,49 | 843,29 | 795,95 | 806,59 | -4,25% | 571.352,00 |
| 05.09.2024 | 835,70 | 858,38 | 827,53 | 842,36 | -0,96% | 339.832,00 |
| 04.09.2024 | 830,49 | 867,40 | 826,44 | 850,51 | 1,41% | 444.358,00 |
| 03.09.2024 | 919,73 | 923,15 | 833,26 | 838,65 | -10,27% | 672.528,00 |
| 30.08.2024 | 948,15 | 952,17 | 913,16 | 934,68 | 0,44% | 520.123,00 |
| 29.08.2024 | 936,82 | 959,64 | 920,90 | 930,61 | 0,14% | 429.035,00 |
| 28.08.2024 | 943,51 | 955,15 | 914,58 | 929,30 | -1,71% | 455.151,00 |
| 27.08.2024 | 903,64 | 951,51 | 895,00 | 945,46 | 3,67% | 482.821,00 |
| 26.08.2024 | 925,52 | 929,21 | 910,21 | 911,96 | -2,60% | 369.912,00 |
| 23.08.2024 | 926,39 | 941,80 | 914,49 | 936,29 | 3,06% | 412.895,00 |
| 22.08.2024 | 948,63 | 956,63 | 902,26 | 908,53 | -4,08% | 546.519,00 |
| 21.08.2024 | 924,75 | 952,01 | 915,55 | 947,16 | 4,69% | 505.957,00 |
| 20.08.2024 | 913,06 | 928,37 | 902,21 | 904,69 | -1,37% | 391.669,00 |
| 19.08.2024 | 908,84 | 919,20 | 895,40 | 917,21 | 0,28% | 359.217,00 |
| 16.08.2024 | 902,37 | 924,14 | 900,16 | 914,66 | -0,65% | 446.090,00 |
| 15.08.2024 | 888,88 | 925,90 | 877,28 | 920,69 | 6,73% | 814.791,00 |
| 14.08.2024 | 865,30 | 877,60 | 843,54 | 862,62 | -0,60% | 416.072,00 |
| 13.08.2024 | 840,11 | 871,01 | 840,11 | 867,81 | 5,32% | 525.317,00 |
| 12.08.2024 | 823,77 | 839,84 | 816,86 | 823,95 | 0,12% | 318.665,00 |
| 09.08.2024 | 838,23 | 842,63 | 809,54 | 823,00 | -2,62% | 440.332,00 |
| 08.08.2024 | 778,39 | 846,31 | 765,13 | 845,13 | 11,80% | 597.024,00 |
| 07.08.2024 | 818,52 | 828,47 | 751,79 | 755,92 | -4,41% | 467.298,00 |
| 06.08.2024 | 784,76 | 813,94 | 767,13 | 790,80 | 2,64% | 435.255,00 |
| 05.08.2024 | 748,28 | 793,40 | 729,59 | 770,44 | -3,20% | 841.988,00 |
| 02.08.2024 | 788,55 | 836,78 | 769,72 | 795,94 | 1,28% | 1.060.126,00 |
| 01.08.2024 | 842,25 | 861,43 | 778,32 | 785,85 | -8,95% | 799.697,00 |
| 31.07.2024 | 824,56 | 863,41 | 817,23 | 863,09 | 10,51% | 843.712,00 |
| 30.07.2024 | 831,88 | 835,93 | 780,00 | 781,01 | -5,59% | 463.608,00 |
| 29.07.2024 | 838,72 | 849,17 | 822,10 | 827,26 | 0,58% | 427.639,00 |
| 26.07.2024 | 812,20 | 832,15 | 804,48 | 822,48 | 4,13% | 511.873,00 |
| 25.07.2024 | 787,89 | 825,42 | 761,34 | 789,88 | 0,24% | 722.858,00 |
| 24.07.2024 | 832,83 | 839,23 | 786,09 | 788,02 | -6,90% | 520.201,00 |
| 23.07.2024 | 839,93 | 855,00 | 839,93 | 846,41 | -1,28% | 310.321,00 |
| 22.07.2024 | 829,95 | 859,95 | 815,92 | 857,40 | 6,00% | 583.928,00 |
| 19.07.2024 | 852,47 | 852,47 | 805,14 | 808,83 | -4,11% | 612.876,00 |
| 18.07.2024 | 839,15 | 849,64 | 812,50 | 843,47 | 3,19% | 703.515,00 |
| 17.07.2024 | 861,38 | 861,38 | 815,36 | 817,38 | -8,11% | 1.103.418,00 |
| 16.07.2024 | 879,72 | 891,67 | 864,66 | 889,48 | 2,13% | 312.644,00 |
| 15.07.2024 | 861,44 | 883,55 | 856,37 | 870,91 | 1,79% | 332.904,00 |
| 12.07.2024 | 833,08 | 875,83 | 816,06 | 855,63 | 3,04% | 426.168,00 |
| 11.07.2024 | 876,65 | 876,65 | 830,03 | 830,36 | -3,54% | 457.197,00 |
| 10.07.2024 | 852,22 | 862,84 | 844,25 | 860,81 | 1,73% | 438.967,00 |
| 09.07.2024 | 864,59 | 868,97 | 837,96 | 846,20 | -0,66% | 259.412,00 |
| 08.07.2024 | 843,91 | 853,27 | 839,39 | 851,82 | 1,21% | 313.539,00 |
| 05.07.2024 | 847,36 | 847,36 | 829,43 | 841,65 | 0,29% | 181.016,00 |
| 03.07.2024 | 833,64 | 848,24 | 827,92 | 839,22 | 1,26% | 312.516,00 |
| 02.07.2024 | 818,98 | 835,00 | 815,72 | 828,75 | 1,14% | 257.044,00 |
| 01.07.2024 | 807,88 | 822,33 | 794,11 | 819,40 | -0,28% | 548.184,00 |
| 28.06.2024 | 820,46 | 837,34 | 813,64 | 821,68 | 1,35% | 710.730,00 |
| 27.06.2024 | 810,61 | 820,96 | 807,50 | 810,70 | -0,69% | 357.256,00 |
| 26.06.2024 | 816,55 | 825,84 | 803,90 | 816,37 | -0,36% | 199.221,00 |
| 25.06.2024 | 810,45 | 823,75 | 799,64 | 819,33 | 2,71% | 288.833,00 |
| 24.06.2024 | 819,84 | 834,62 | 795,03 | 797,71 | -3,53% | 499.945,00 |
| 21.06.2024 | 823,40 | 828,69 | 806,87 | 826,88 | 0,19% | 495.112,00 |
| 20.06.2024 | 846,00 | 848,45 | 819,63 | 825,33 | -3,19% | 617.678,00 |
| 18.06.2024 | 824,57 | 856,30 | 821,04 | 852,56 | 3,04% | 531.295,00 |
| 17.06.2024 | 810,48 | 830,31 | 798,31 | 827,39 | 2,58% | 439.792,00 |
| 14.06.2024 | 806,66 | 813,28 | 796,67 | 806,57 | -1,24% | 296.493,00 |
| 13.06.2024 | 808,32 | 822,00 | 796,29 | 816,70 | 0,14% | 435.752,00 |
| 12.06.2024 | 796,40 | 822,48 | 789,88 | 815,57 | 4,03% | 409.293,00 |
| 11.06.2024 | 778,40 | 787,53 | 770,17 | 783,98 | 0,56% | 299.040,00 |
| 10.06.2024 | 745,03 | 783,65 | 745,03 | 779,58 | 3,72% | 464.101,00 |
| 07.06.2024 | 748,61 | 760,24 | 743,56 | 751,64 | -0,92% | 321.015,00 |
| 06.06.2024 | 757,17 | 762,75 | 745,31 | 758,61 | 0,13% | 462.864,00 |
| 05.06.2024 | 741,27 | 758,47 | 732,98 | 757,61 | 4,27% | 497.535,00 |
| 04.06.2024 | 732,61 | 735,20 | 719,99 | 726,56 | -0,82% | 255.994,00 |
| 03.06.2024 | 746,35 | 746,52 | 709,02 | 732,59 | -0,48% | 302.315,00 |
| 31.05.2024 | 743,53 | 754,61 | 706,94 | 736,09 | -1,05% | 508.536,00 |
| 30.05.2024 | 750,10 | 753,83 | 740,43 | 743,90 | -0,31% | 388.818,00 |
| 29.05.2024 | 744,95 | 757,13 | 744,92 | 746,24 | -1,76% | 274.314,00 |
| 28.05.2024 | 761,02 | 765,78 | 749,41 | 759,58 | 0,82% | 464.559,00 |
| 24.05.2024 | 755,00 | 758,86 | 746,95 | 753,38 | 0,94% | 287.864,00 |
| 23.05.2024 | 776,01 | 776,01 | 736,39 | 746,39 | -1,87% | 767.051,00 |
| 22.05.2024 | 765,00 | 773,88 | 751,59 | 760,62 | 0,51% | 429.895,00 |
| 21.05.2024 | 740,29 | 759,99 | 740,04 | 756,74 | 0,11% | 322.268,00 |
| 20.05.2024 | 725,46 | 761,87 | 725,46 | 755,88 | 3,54% | 419.379,00 |
| 17.05.2024 | 735,08 | 738,82 | 721,83 | 730,05 | 0,27% | 258.640,00 |
| 16.05.2024 | 738,34 | 740,94 | 727,90 | 728,10 | -1,79% | 398.492,00 |
| 15.05.2024 | 725,28 | 742,49 | 717,30 | 741,34 | 3,87% | 589.807,00 |
| 14.05.2024 | 702,74 | 716,70 | 702,74 | 713,71 | 1,52% | 320.565,00 |
| 13.05.2024 | 710,04 | 710,05 | 697,58 | 703,05 | 0,07% | 346.314,00 |
| 10.05.2024 | 719,32 | 719,32 | 697,86 | 702,54 | -0,77% | 431.906,00 |
| 09.05.2024 | 713,43 | 714,50 | 706,64 | 708,02 | -0,75% | 349.785,00 |
| 08.05.2024 | 690,00 | 715,13 | 687,56 | 713,37 | 1,59% | 336.594,00 |
| 07.05.2024 | 725,00 | 725,00 | 702,00 | 702,22 | -4,21% | 623.473,00 |