1.447,400$
-2,12%
Echtzeit-Aktienkurs Monolithic Power Systems
Bid:
Ask:
Aktienkurse zur Monolithic Power Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1.433,77 | 1.464,63 | 1.403,39 | 1.447,40 | -2,12% | 808.528,00 |
| 11.11.2026 | 1.432,00 | 1.513,49 | 1.390,00 | 1.478,69 | 8,92% | 1.065.185,00 |
| 10.11.2026 | 1.365,50 | 1.387,86 | 1.290,00 | 1.357,60 | -2,19% | 1.007.344,00 |
| 09.11.2026 | 1.205,51 | 1.396,55 | 1.205,51 | 1.388,05 | 16,60% | 1.609.923,00 |
| 06.11.2026 | 1.201,30 | 1.217,24 | 1.153,34 | 1.190,44 | 5,22% | 1.201.101,00 |
| 05.11.2026 | 1.202,84 | 1.218,27 | 1.125,00 | 1.131,43 | -10,28% | 2.519.999,00 |
| 04.11.2026 | 1.335,10 | 1.337,91 | 1.213,50 | 1.261,08 | -5,06% | 1.230.929,00 |
| 03.11.2026 | 1.303,15 | 1.363,36 | 1.275,75 | 1.328,30 | 6,78% | 1.303.380,00 |
| 02.11.2026 | 1.236,83 | 1.309,44 | 1.230,82 | 1.243,95 | 2,67% | 1.266.254,00 |
| 30.10.2026 | 1.174,00 | 1.263,05 | 1.171,02 | 1.211,63 | 1,07% | 2.029.996,00 |
| 29.10.2026 | 1.199,16 | 1.209,86 | 1.163,86 | 1.198,81 | -1,02% | 759.111,00 |
| 28.10.2026 | 1.224,14 | 1.224,14 | 1.188,93 | 1.211,22 | -0,06% | 627.879,00 |
| 27.10.2026 | 1.183,43 | 1.220,77 | 1.173,95 | 1.211,89 | 3,82% | 781.283,00 |
| 26.10.2026 | 1.141,84 | 1.178,38 | 1.135,18 | 1.167,27 | 2,38% | 898.796,00 |
| 23.10.2026 | 1.156,39 | 1.169,06 | 1.126,57 | 1.140,12 | -2,38% | 668.326,00 |
| 22.10.2026 | 1.223,64 | 1.230,42 | 1.147,17 | 1.167,93 | -8,99% | 1.472.507,00 |
| 21.10.2026 | 1.263,38 | 1.288,27 | 1.259,87 | 1.283,32 | 2,77% | 608.650,00 |
| 20.10.2026 | 1.232,85 | 1.284,87 | 1.222,29 | 1.248,74 | -0,39% | 508.659,00 |
| 19.10.2026 | 1.255,41 | 1.283,59 | 1.236,26 | 1.253,66 | 3,53% | 862.058,00 |
| 16.10.2026 | 1.223,32 | 1.249,00 | 1.207,20 | 1.210,86 | -3,07% | 832.741,00 |
| 15.10.2026 | 1.200,00 | 1.260,24 | 1.195,00 | 1.249,20 | 0,49% | 975.548,00 |
| 14.10.2026 | 1.295,00 | 1.300,76 | 1.234,36 | 1.243,11 | -5,79% | 1.120.904,00 |
| 13.10.2026 | 1.293,85 | 1.322,40 | 1.283,81 | 1.319,55 | 0,02% | 639.685,00 |
| 12.10.2026 | 1.365,36 | 1.365,36 | 1.314,52 | 1.319,23 | -4,84% | 807.831,00 |
| 09.10.2026 | 1.396,53 | 1.401,76 | 1.351,26 | 1.386,29 | 1,20% | 433.424,00 |
| 08.10.2026 | 1.405,99 | 1.416,62 | 1.349,39 | 1.369,80 | -3,94% | 825.985,00 |
| 07.10.2026 | 1.447,64 | 1.450,70 | 1.412,68 | 1.425,98 | -3,24% | 468.508,00 |
| 06.10.2026 | 1.487,88 | 1.491,64 | 1.458,79 | 1.473,69 | -0,42% | 370.517,00 |
| 05.10.2026 | 1.444,41 | 1.482,97 | 1.432,38 | 1.479,89 | 2,79% | 656.465,00 |
| 02.10.2026 | 1.406,00 | 1.455,99 | 1.393,13 | 1.439,73 | 5,79% | 689.920,00 |
| 01.10.2026 | 1.359,98 | 1.368,67 | 1.331,00 | 1.360,97 | 1,02% | 481.993,00 |
| 30.09.2026 | 1.353,77 | 1.361,44 | 1.324,96 | 1.347,22 | -0,65% | 441.116,00 |
| 29.09.2026 | 1.372,05 | 1.374,32 | 1.347,85 | 1.355,99 | 0,35% | 449.340,00 |
| 28.09.2026 | 1.353,13 | 1.359,76 | 1.320,80 | 1.351,20 | -1,19% | 646.352,00 |
| 25.09.2026 | 1.332,63 | 1.377,14 | 1.329,47 | 1.367,43 | 2,39% | 513.850,00 |
| 24.09.2026 | 1.317,09 | 1.349,64 | 1.313,09 | 1.335,55 | -1,47% | 474.996,00 |
| 23.09.2026 | 1.367,08 | 1.371,66 | 1.302,10 | 1.355,47 | -1,82% | 731.865,00 |
| 22.09.2026 | 1.278,08 | 1.387,45 | 1.271,03 | 1.380,62 | 8,06% | 1.451.084,00 |
| 21.09.2026 | 1.243,25 | 1.283,83 | 1.217,24 | 1.277,68 | 4,92% | 974.468,00 |
| 18.09.2026 | 1.185,52 | 1.221,51 | 1.176,21 | 1.217,80 | 4,12% | 1.378.633,00 |
| 17.09.2026 | 1.183,15 | 1.184,15 | 1.146,40 | 1.169,58 | 1,91% | 824.352,00 |
| 16.09.2026 | 1.157,42 | 1.176,05 | 1.133,83 | 1.147,61 | 0,45% | 618.863,00 |
| 15.09.2026 | 1.164,97 | 1.171,18 | 1.136,65 | 1.142,46 | -0,07% | 546.768,00 |
| 14.09.2026 | 1.184,43 | 1.185,89 | 1.141,38 | 1.143,24 | -7,39% | 978.212,00 |
| 11.09.2026 | 1.200,80 | 1.241,04 | 1.194,47 | 1.234,46 | 4,08% | 531.543,00 |
| 10.09.2026 | 1.185,80 | 1.205,19 | 1.175,95 | 1.186,08 | -1,47% | 621.629,00 |
| 09.09.2026 | 1.206,70 | 1.228,82 | 1.198,17 | 1.203,75 | -1,21% | 492.738,00 |
| 08.09.2026 | 1.230,64 | 1.243,09 | 1.211,22 | 1.218,50 | -0,44% | 762.706,00 |
| 04.09.2026 | 1.239,13 | 1.239,13 | 1.206,55 | 1.223,86 | 0,84% | 625.898,00 |
| 03.09.2026 | 1.200,70 | 1.225,00 | 1.189,49 | 1.213,65 | -0,47% | 413.379,00 |
| 02.09.2026 | 1.224,92 | 1.245,23 | 1.211,73 | 1.219,36 | -0,54% | 404.590,00 |
| 01.09.2026 | 1.245,11 | 1.250,00 | 1.211,86 | 1.225,96 | -3,30% | 757.621,00 |
| 31.08.2026 | 1.261,90 | 1.279,00 | 1.253,00 | 1.267,77 | 0,92% | 602.533,00 |
| 28.08.2026 | 1.302,50 | 1.306,03 | 1.254,01 | 1.256,26 | -4,18% | 668.785,00 |
| 27.08.2026 | 1.319,75 | 1.332,00 | 1.290,85 | 1.311,08 | 0,55% | 450.724,00 |
| 26.08.2026 | 1.302,52 | 1.311,02 | 1.284,56 | 1.303,88 | -0,02% | 251.741,00 |
| 25.08.2026 | 1.310,06 | 1.322,99 | 1.291,54 | 1.304,15 | 1,49% | 359.474,00 |
| 24.08.2026 | 1.298,38 | 1.305,64 | 1.255,56 | 1.285,03 | -2,37% | 820.647,00 |
| 21.08.2026 | 1.321,13 | 1.337,70 | 1.297,30 | 1.316,28 | 0,43% | 529.516,00 |
| 20.08.2026 | 1.311,34 | 1.327,00 | 1.295,02 | 1.310,60 | 0,80% | 434.801,00 |
| 19.08.2026 | 1.321,12 | 1.335,19 | 1.267,77 | 1.300,14 | -2,48% | 710.493,00 |
| 18.08.2026 | 1.365,88 | 1.376,53 | 1.303,22 | 1.333,18 | -5,85% | 1.142.547,00 |
| 17.08.2026 | 1.418,01 | 1.448,76 | 1.411,60 | 1.415,99 | 1,00% | 487.379,00 |
| 14.08.2026 | 1.360,00 | 1.404,14 | 1.355,11 | 1.402,01 | 2,90% | 440.261,00 |
| 13.08.2026 | 1.421,44 | 1.438,38 | 1.358,00 | 1.362,55 | -4,38% | 505.031,00 |
| 12.08.2026 | 1.451,18 | 1.464,99 | 1.423,10 | 1.425,01 | 1,63% | 552.150,00 |
| 11.08.2026 | 1.413,78 | 1.431,63 | 1.383,63 | 1.402,11 | 1,52% | 412.928,00 |
| 10.08.2026 | 1.428,22 | 1.430,00 | 1.379,17 | 1.381,10 | -1,46% | 492.022,00 |
| 07.08.2026 | 1.385,97 | 1.417,09 | 1.370,95 | 1.401,54 | 3,12% | 599.309,00 |
| 06.08.2026 | 1.313,25 | 1.415,37 | 1.305,13 | 1.359,08 | 1,01% | 625.762,00 |
| 05.08.2026 | 1.320,01 | 1.358,61 | 1.308,45 | 1.345,45 | 0,78% | 699.179,00 |
| 04.08.2026 | 1.402,10 | 1.425,99 | 1.333,32 | 1.335,03 | -0,69% | 1.213.947,00 |
| 03.08.2026 | 1.417,78 | 1.421,60 | 1.305,01 | 1.344,37 | -5,73% | 1.214.979,00 |
| 31.07.2026 | 1.499,00 | 1.568,21 | 1.405,96 | 1.426,03 | 8,35% | 1.535.262,00 |
| 30.07.2026 | 1.290,97 | 1.339,99 | 1.290,63 | 1.316,18 | 5,40% | 1.692.016,00 |
| 29.07.2026 | 1.263,27 | 1.327,31 | 1.240,02 | 1.248,76 | -2,59% | 1.154.365,00 |
| 28.07.2026 | 1.283,77 | 1.313,74 | 1.253,70 | 1.282,01 | -4,26% | 1.000.177,00 |
| 27.07.2026 | 1.340,00 | 1.364,85 | 1.284,82 | 1.339,08 | 0,40% | 805.406,00 |
| 24.07.2026 | 1.373,81 | 1.385,74 | 1.318,72 | 1.333,81 | -4,53% | 805.184,00 |
| 23.07.2026 | 1.359,81 | 1.409,99 | 1.359,58 | 1.397,15 | -0,09% | 689.220,00 |
| 22.07.2026 | 1.353,93 | 1.419,92 | 1.350,49 | 1.398,45 | 1,10% | 540.201,00 |
| 21.07.2026 | 1.385,82 | 1.396,00 | 1.364,62 | 1.383,26 | 4,10% | 977.660,00 |
| 20.07.2026 | 1.332,96 | 1.371,16 | 1.323,75 | 1.328,80 | 1,28% | 741.358,00 |
| 17.07.2026 | 1.245,79 | 1.342,81 | 1.231,00 | 1.312,00 | 0,49% | 1.015.117,00 |
| 16.07.2026 | 1.318,03 | 1.332,44 | 1.284,21 | 1.305,65 | -3,48% | 841.450,00 |
| 15.07.2026 | 1.406,04 | 1.406,04 | 1.310,12 | 1.352,66 | -1,73% | 735.036,00 |
| 14.07.2026 | 1.367,68 | 1.401,29 | 1.345,01 | 1.376,41 | 6,58% | 785.305,00 |
| 13.07.2026 | 1.307,17 | 1.317,79 | 1.277,64 | 1.291,38 | -4,54% | 801.655,00 |
| 10.07.2026 | 1.334,86 | 1.364,03 | 1.316,21 | 1.352,74 | -1,56% | 554.186,00 |
| 09.07.2026 | 1.399,20 | 1.407,09 | 1.360,33 | 1.374,13 | 4,46% | 822.523,00 |
| 08.07.2026 | 1.264,23 | 1.329,16 | 1.260,57 | 1.315,51 | 3,35% | 690.120,00 |
| 07.07.2026 | 1.274,58 | 1.299,30 | 1.232,04 | 1.272,81 | -5,45% | 1.208.410,00 |
| 06.07.2026 | 1.325,74 | 1.371,37 | 1.305,01 | 1.346,13 | 4,50% | 841.333,00 |
| 02.07.2026 | 1.332,85 | 1.382,92 | 1.258,66 | 1.288,16 | -3,27% | 1.214.807,00 |
| 01.07.2026 | 1.344,89 | 1.386,60 | 1.328,67 | 1.331,73 | -3,66% | 1.296.070,00 |
| 30.06.2026 | 1.325,91 | 1.388,53 | 1.322,40 | 1.382,36 | 5,30% | 1.490.054,00 |
| 29.06.2026 | 1.328,39 | 1.342,13 | 1.276,22 | 1.312,77 | -0,04% | 1.049.581,00 |
| 26.06.2026 | 1.357,45 | 1.373,91 | 1.301,44 | 1.313,32 | -8,69% | 3.402.302,00 |
| 25.06.2026 | 1.495,18 | 1.510,76 | 1.373,82 | 1.438,30 | 0,23% | 965.058,00 |
| 24.06.2026 | 1.423,02 | 1.446,96 | 1.392,50 | 1.434,95 | 0,79% | 853.106,00 |