661,030$
-4,17%
Echtzeit-Aktienkurs Monolithic Power Systems Inc.
Bid:
Ask:
Aktienkurse zur Monolithic Power Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 684,86 | 689,78 | 659,49 | 661,03 | -4,17% | 844.501,00 |
| 20.02.2025 | 697,84 | 707,42 | 682,14 | 689,81 | -0,39% | 678.602,00 |
| 19.02.2025 | 688,78 | 708,35 | 682,65 | 692,51 | 0,25% | 674.680,00 |
| 18.02.2025 | 692,34 | 704,77 | 685,10 | 690,77 | 0,85% | 608.420,00 |
| 14.02.2025 | 692,95 | 698,37 | 681,14 | 684,93 | -2,15% | 625.297,00 |
| 13.02.2025 | 699,46 | 707,49 | 694,08 | 699,99 | 0,08% | 477.981,00 |
| 12.02.2025 | 689,51 | 700,78 | 682,77 | 699,46 | 0,06% | 486.000,00 |
| 11.02.2025 | 692,15 | 712,98 | 686,12 | 699,03 | -0,90% | 699.778,00 |
| 10.02.2025 | 717,10 | 720,25 | 699,27 | 705,36 | -2,07% | 1.008.245,00 |
| 07.02.2025 | 686,70 | 723,99 | 677,00 | 720,25 | 8,98% | 2.530.776,00 |
| 06.02.2025 | 650,53 | 666,38 | 639,06 | 660,90 | 1,08% | 1.470.603,00 |
| 05.02.2025 | 652,01 | 664,99 | 647,87 | 653,87 | -0,37% | 872.444,00 |
| 04.02.2025 | 628,34 | 657,88 | 627,80 | 656,29 | 4,38% | 970.507,00 |
| 03.02.2025 | 615,27 | 644,28 | 615,26 | 628,78 | -1,35% | 771.081,00 |
| 31.01.2025 | 640,00 | 657,18 | 632,11 | 637,37 | 0,09% | 752.271,00 |
| 30.01.2025 | 624,00 | 641,75 | 622,43 | 636,78 | 2,91% | 568.136,00 |
| 29.01.2025 | 615,64 | 619,99 | 607,42 | 618,76 | 0,19% | 433.621,00 |
| 28.01.2025 | 606,36 | 622,40 | 590,54 | 617,57 | 2,79% | 1.015.317,00 |
| 27.01.2025 | 652,45 | 656,58 | 597,72 | 600,79 | -11,44% | 2.082.127,00 |
| 24.01.2025 | 700,00 | 700,00 | 670,00 | 678,43 | -2,91% | 1.019.574,00 |
| 23.01.2025 | 673,94 | 699,38 | 673,34 | 698,79 | 1,36% | 752.573,00 |
| 22.01.2025 | 655,13 | 699,33 | 652,04 | 689,42 | 7,98% | 1.551.719,00 |
| 21.01.2025 | 637,09 | 655,00 | 632,81 | 638,49 | 2,02% | 1.210.679,00 |
| 17.01.2025 | 606,53 | 628,69 | 605,82 | 625,82 | 4,89% | 1.066.243,00 |
| 16.01.2025 | 614,17 | 614,51 | 596,01 | 596,66 | -0,95% | 494.694,00 |
| 15.01.2025 | 607,59 | 611,38 | 601,48 | 602,41 | 2,13% | 570.029,00 |
| 14.01.2025 | 591,27 | 598,08 | 579,17 | 589,86 | 0,43% | 472.656,00 |
| 13.01.2025 | 578,47 | 591,39 | 576,42 | 587,35 | -0,66% | 854.055,00 |
| 10.01.2025 | 611,46 | 614,53 | 582,06 | 591,23 | -4,79% | 1.065.871,00 |
| 08.01.2025 | 617,45 | 633,14 | 610,30 | 620,96 | -0,63% | 346.154,00 |
| 07.01.2025 | 643,07 | 644,81 | 622,12 | 624,87 | -0,99% | 599.083,00 |
| 06.01.2025 | 632,37 | 645,25 | 628,03 | 631,10 | 1,81% | 737.748,00 |
| 03.01.2025 | 600,32 | 625,50 | 599,09 | 619,87 | 4,32% | 633.477,00 |
| 02.01.2025 | 604,09 | 609,70 | 589,40 | 594,22 | 0,43% | 547.986,00 |
| 31.12.2024 | 602,56 | 608,97 | 589,30 | 591,70 | -1,98% | 491.995,00 |
| 30.12.2024 | 606,93 | 609,07 | 593,85 | 603,65 | -1,48% | 660.202,00 |
| 27.12.2024 | 616,62 | 621,92 | 604,15 | 612,70 | -1,15% | 353.379,00 |
| 26.12.2024 | 613,56 | 625,31 | 613,56 | 619,83 | 0,04% | 318.826,00 |
| 24.12.2024 | 616,87 | 623,06 | 613,03 | 619,58 | 0,37% | 252.533,00 |
| 23.12.2024 | 591,73 | 618,85 | 590,48 | 617,28 | 4,06% | 628.854,00 |
| 20.12.2024 | 586,92 | 603,19 | 582,29 | 593,22 | 0,69% | 2.361.293,00 |
| 19.12.2024 | 611,77 | 613,00 | 586,62 | 589,15 | -1,43% | 782.299,00 |
| 18.12.2024 | 632,00 | 644,81 | 593,11 | 597,70 | -4,86% | 956.328,00 |
| 17.12.2024 | 622,09 | 640,07 | 622,08 | 628,22 | -0,06% | 790.705,00 |
| 16.12.2024 | 607,00 | 637,71 | 599,89 | 628,62 | 3,32% | 1.142.686,00 |
| 13.12.2024 | 621,00 | 625,35 | 602,07 | 608,44 | 0,49% | 816.156,00 |
| 12.12.2024 | 611,31 | 623,80 | 593,10 | 605,45 | -2,94% | 861.201,00 |
| 11.12.2024 | 613,63 | 628,77 | 604,34 | 623,82 | 4,79% | 936.545,00 |
| 10.12.2024 | 610,88 | 614,41 | 591,14 | 595,32 | -2,35% | 906.319,00 |
| 09.12.2024 | 591,85 | 613,30 | 591,00 | 609,67 | 3,39% | 997.009,00 |
| 06.12.2024 | 578,22 | 593,31 | 576,00 | 589,68 | 3,03% | 732.379,00 |
| 05.12.2024 | 587,33 | 587,33 | 566,61 | 572,32 | -1,60% | 695.127,00 |
| 04.12.2024 | 589,15 | 592,80 | 579,99 | 581,63 | -0,21% | 675.541,00 |
| 03.12.2024 | 570,74 | 585,78 | 570,74 | 582,85 | 0,43% | 608.850,00 |
| 02.12.2024 | 567,05 | 588,94 | 566,01 | 580,35 | 2,24% | 786.912,00 |
| 29.11.2024 | 568,00 | 575,16 | 563,01 | 567,64 | 1,32% | 595.239,00 |
| 27.11.2024 | 575,83 | 575,83 | 548,25 | 560,24 | -2,07% | 1.237.978,00 |
| 26.11.2024 | 598,77 | 602,30 | 568,10 | 572,08 | -4,79% | 1.280.398,00 |
| 25.11.2024 | 592,16 | 610,83 | 587,69 | 600,86 | 3,45% | 1.266.136,00 |
| 22.11.2024 | 566,25 | 591,60 | 565,70 | 580,81 | 3,70% | 930.117,00 |
| 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 |