560,060$
-4,41%
Echtzeit-Aktienkurs Monolithic Power Systems Inc.
Bid:
Ask:
Aktienkurse zur Monolithic Power Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 581,30 | 587,00 | 546,71 | 560,06 | -4,41% | 1.656.457,00 |
| 19.11.2024 | 588,00 | 593,91 | 576,37 | 585,87 | -0,34% | 947.558,00 |
| 18.11.2024 | 573,40 | 588,91 | 561,58 | 587,84 | 2,52% | 1.199.845,00 |
| 15.11.2024 | 565,57 | 590,49 | 561,79 | 573,38 | -0,59% | 1.609.876,00 |
| 14.11.2024 | 603,05 | 604,66 | 572,04 | 576,79 | -4,11% | 2.030.104,00 |
| 13.11.2024 | 633,00 | 640,79 | 599,05 | 601,52 | -6,53% | 1.588.836,00 |
| 12.11.2024 | 665,00 | 689,77 | 631,51 | 643,54 | -0,58% | 2.558.152,00 |
| 11.11.2024 | 629,30 | 650,93 | 572,00 | 647,31 | -14,98% | 3.903.370,00 |
| 08.11.2024 | 765,06 | 781,02 | 749,84 | 761,36 | -1,79% | 718.781,00 |
| 07.11.2024 | 793,64 | 796,58 | 762,66 | 775,21 | -1,28% | 936.212,00 |
| 06.11.2024 | 773,97 | 786,51 | 762,79 | 785,29 | 2,93% | 803.194,00 |
| 05.11.2024 | 769,16 | 775,85 | 750,95 | 762,97 | -0,47% | 626.130,00 |
| 04.11.2024 | 758,81 | 784,76 | 746,59 | 766,57 | 0,95% | 931.320,00 |
| 01.11.2024 | 766,22 | 788,73 | 755,74 | 759,37 | 0,01% | 997.111,00 |
| 31.10.2024 | 826,32 | 829,50 | 733,88 | 759,30 | -17,45% | 2.811.036,00 |
| 30.10.2024 | 912,71 | 931,65 | 909,56 | 919,81 | -1,49% | 895.075,00 |
| 29.10.2024 | 894,90 | 937,18 | 891,19 | 933,70 | 4,86% | 532.670,00 |
| 28.10.2024 | 901,29 | 911,38 | 885,92 | 890,46 | -1,20% | 570.411,00 |
| 25.10.2024 | 904,60 | 925,27 | 901,21 | 901,29 | 0,14% | 558.861,00 |
| 24.10.2024 | 890,66 | 903,00 | 890,46 | 900,03 | 1,85% | 398.899,00 |
| 23.10.2024 | 871,81 | 894,99 | 866,68 | 883,64 | 0,78% | 438.780,00 |
| 22.10.2024 | 878,46 | 882,53 | 869,95 | 876,81 | -0,73% | 372.529,00 |
| 21.10.2024 | 908,00 | 910,50 | 858,97 | 883,26 | -3,60% | 633.452,00 |
| 18.10.2024 | 937,79 | 937,84 | 910,20 | 916,29 | -0,20% | 258.645,00 |
| 17.10.2024 | 938,37 | 943,12 | 917,16 | 918,13 | 1,46% | 481.570,00 |
| 16.10.2024 | 915,00 | 915,00 | 893,00 | 904,94 | 1,14% | 520.361,00 |
| 15.10.2024 | 938,32 | 943,48 | 888,29 | 894,70 | -5,14% | 598.897,00 |
| 14.10.2024 | 947,12 | 954,00 | 935,01 | 943,21 | 0,51% | 344.680,00 |
| 11.10.2024 | 923,08 | 953,71 | 918,10 | 938,47 | 0,90% | 283.931,00 |
| 10.10.2024 | 918,51 | 932,23 | 916,75 | 930,07 | -0,63% | 216.616,00 |
| 09.10.2024 | 919,42 | 947,03 | 915,32 | 936,01 | 1,40% | 426.341,00 |
| 08.10.2024 | 930,00 | 932,00 | 912,36 | 923,11 | -0,77% | 321.559,00 |
| 07.10.2024 | 922,72 | 937,90 | 919,24 | 930,24 | -0,57% | 314.917,00 |
| 04.10.2024 | 949,42 | 950,99 | 926,70 | 935,61 | 1,34% | 434.722,00 |
| 03.10.2024 | 905,39 | 934,19 | 905,39 | 923,28 | 0,48% | 293.691,00 |
| 02.10.2024 | 901,78 | 930,37 | 887,29 | 918,90 | 3,02% | 358.394,00 |
| 01.10.2024 | 921,34 | 926,48 | 885,09 | 891,92 | -3,64% | 387.503,00 |
| 30.09.2024 | 919,94 | 930,10 | 907,95 | 925,59 | 0,06% | 384.788,00 |
| 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 |