829,000€
-6,20%
Echtzeit-Aktienkurs Monolithic Power Systems Inc.
Bid:
Ask:
Aktienkurse zur Monolithic Power Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 840,00 | 840,00 | 786,00 | 786,00 | -11,07% | 26,00 |
| 06.11.2025 | 852,60 | 883,80 | 852,60 | 883,80 | 2,65% | 22,00 |
| 05.11.2025 | 818,20 | 864,00 | 818,20 | 861,00 | 1,13% | 4,00 |
| 04.11.2025 | 851,00 | 851,40 | 851,00 | 851,40 | -1,11% | 9,00 |
| 03.11.2025 | 855,20 | 861,00 | 855,20 | 861,00 | -4,40% | 17,00 |
| 31.10.2025 | 900,60 | 900,60 | 900,60 | 900,60 | -2,53% | - |
| 30.10.2025 | 924,00 | 924,00 | 924,00 | 924,00 | -3,39% | - |
| 29.10.2025 | 918,00 | 960,00 | 918,00 | 956,40 | 1,51% | 5,00 |
| 28.10.2025 | 930,20 | 942,20 | 930,20 | 942,20 | 3,33% | 27,00 |
| 27.10.2025 | 911,80 | 911,80 | 911,80 | 911,80 | -3,82% | - |
| 24.10.2025 | 906,60 | 948,00 | 906,60 | 948,00 | 8,47% | 18,00 |
| 23.10.2025 | 847,80 | 874,00 | 847,80 | 874,00 | 0,46% | 3,00 |
| 22.10.2025 | 870,00 | 870,00 | 870,00 | 870,00 | -2,16% | - |
| 21.10.2025 | 870,80 | 889,20 | 870,60 | 889,20 | 1,16% | 2,00 |
| 20.10.2025 | 846,40 | 879,00 | 846,40 | 879,00 | 2,21% | 6,00 |
| 17.10.2025 | 857,20 | 860,00 | 857,20 | 860,00 | 0,00% | 1,00 |
| 16.10.2025 | 860,00 | 860,00 | 860,00 | 860,00 | 4,98% | 4,00 |
| 15.10.2025 | 819,20 | 819,20 | 819,20 | 819,20 | -1,18% | - |
| 14.10.2025 | 829,00 | 829,00 | 829,00 | 829,00 | 6,94% | - |
| 13.10.2025 | 775,20 | 775,20 | 775,20 | 775,20 | -4,95% | - |
| 10.10.2025 | 831,20 | 850,00 | 815,60 | 815,60 | -1,43% | 18,00 |
| 09.10.2025 | 827,40 | 827,40 | 827,40 | 827,40 | 3,55% | - |
| 08.10.2025 | 799,00 | 799,00 | 799,00 | 799,00 | -1,63% | - |
| 07.10.2025 | 812,20 | 812,20 | 812,20 | 812,20 | 0,02% | - |
| 06.10.2025 | 770,60 | 812,00 | 770,60 | 812,00 | 4,08% | 63,00 |
| 03.10.2025 | 780,20 | 780,20 | 780,20 | 780,20 | -1,37% | - |
| 02.10.2025 | 766,40 | 791,00 | 765,60 | 791,00 | 3,16% | 9,00 |
| 01.10.2025 | 766,80 | 766,80 | 766,80 | 766,80 | 3,43% | - |
| 30.09.2025 | 741,40 | 741,40 | 741,40 | 741,40 | -0,32% | - |
| 29.09.2025 | 743,80 | 743,80 | 743,80 | 743,80 | -0,72% | - |
| 26.09.2025 | 749,20 | 749,20 | 749,20 | 749,20 | -1,37% | - |
| 25.09.2025 | 759,60 | 759,60 | 759,60 | 759,60 | -0,18% | - |
| 24.09.2025 | 761,00 | 761,00 | 761,00 | 761,00 | -0,86% | - |
| 23.09.2025 | 767,60 | 767,60 | 767,60 | 767,60 | 0,24% | - |
| 22.09.2025 | 765,80 | 765,80 | 765,80 | 765,80 | 0,08% | - |
| 19.09.2025 | 765,20 | 765,20 | 765,20 | 765,20 | 4,51% | - |
| 18.09.2025 | 732,20 | 732,20 | 732,20 | 732,20 | 3,24% | - |
| 17.09.2025 | 709,20 | 709,20 | 709,20 | 709,20 | 0,11% | - |
| 16.09.2025 | 708,40 | 708,40 | 708,40 | 708,40 | -2,24% | - |
| 15.09.2025 | 724,60 | 724,60 | 724,60 | 724,60 | 3,04% | 2,00 |
| 12.09.2025 | 703,20 | 703,20 | 703,20 | 703,20 | -1,43% | - |
| 11.09.2025 | 731,60 | 733,50 | 707,80 | 713,40 | -0,92% | - |
| 10.09.2025 | 720,00 | 720,00 | 720,00 | 720,00 | -2,39% | - |
| 05.09.2025 | 713,60 | 737,60 | 713,60 | 737,60 | 5,79% | 41,00 |
| 04.09.2025 | 697,20 | 697,20 | 697,20 | 697,20 | 0,29% | - |
| 03.09.2025 | 695,20 | 695,20 | 695,20 | 695,20 | -0,80% | - |
| 02.09.2025 | 700,80 | 700,80 | 700,80 | 700,80 | 0,11% | - |
| 01.09.2025 | 700,00 | 700,00 | 700,00 | 700,00 | -2,99% | - |
| 29.08.2025 | 721,60 | 721,60 | 721,60 | 721,60 | -1,15% | - |
| 28.08.2025 | 730,00 | 730,00 | 730,00 | 730,00 | -2,33% | - |
| 27.08.2025 | 718,60 | 747,40 | 718,60 | 747,40 | 5,83% | 12,00 |
| 26.08.2025 | 706,20 | 706,20 | 706,20 | 706,20 | -0,25% | - |
| 25.08.2025 | 708,00 | 708,00 | 708,00 | 708,00 | 1,87% | - |
| 22.08.2025 | 695,00 | 695,00 | 695,00 | 695,00 | -0,17% | - |
| 21.08.2025 | 696,20 | 696,20 | 696,20 | 696,20 | -2,14% | - |
| 20.08.2025 | 711,40 | 711,40 | 711,40 | 711,40 | -0,53% | - |
| 19.08.2025 | 715,20 | 715,20 | 715,20 | 715,20 | -0,03% | - |
| 18.08.2025 | 693,20 | 715,40 | 693,20 | 715,40 | 0,11% | 1,00 |
| 15.08.2025 | 714,60 | 714,60 | 714,60 | 714,60 | -2,51% | - |
| 14.08.2025 | 722,40 | 733,00 | 722,40 | 733,00 | 3,88% | 2,00 |
| 13.08.2025 | 705,60 | 705,60 | 705,60 | 705,60 | 4,69% | - |
| 12.08.2025 | 674,00 | 674,00 | 674,00 | 674,00 | -2,85% | - |
| 11.08.2025 | 676,80 | 693,80 | 676,80 | 693,80 | 0,90% | 4,00 |
| 08.08.2025 | 673,00 | 687,60 | 673,00 | 687,60 | -0,12% | 2,00 |
| 07.08.2025 | 678,20 | 700,00 | 676,00 | 688,40 | 0,94% | 24,00 |
| 06.08.2025 | 707,40 | 707,40 | 682,00 | 682,00 | -6,93% | 1,00 |
| 05.08.2025 | 706,80 | 732,80 | 706,80 | 732,80 | 3,21% | 5,00 |
| 04.08.2025 | 710,00 | 710,00 | 710,00 | 710,00 | 13,20% | 2,00 |
| 01.08.2025 | 623,40 | 627,20 | 623,40 | 627,20 | -0,44% | 33,00 |
| 31.07.2025 | 630,00 | 630,00 | 630,00 | 630,00 | 2,27% | - |
| 30.07.2025 | 616,00 | 616,00 | 616,00 | 616,00 | -4,44% | - |
| 29.07.2025 | 626,40 | 652,20 | 626,40 | 644,60 | 7,65% | 13,00 |
| 28.07.2025 | 598,80 | 598,80 | 598,80 | 598,80 | -3,64% | - |
| 25.07.2025 | 596,20 | 621,40 | 596,20 | 621,40 | 3,50% | 7,00 |
| 24.07.2025 | 600,40 | 600,40 | 600,40 | 600,40 | -0,46% | - |
| 23.07.2025 | 603,20 | 603,20 | 603,20 | 603,20 | -0,85% | - |
| 22.07.2025 | 608,40 | 608,40 | 608,40 | 608,40 | -0,62% | - |
| 21.07.2025 | 612,20 | 612,20 | 612,20 | 612,20 | 1,42% | - |
| 18.07.2025 | 603,60 | 603,60 | 603,60 | 603,60 | -0,26% | - |
| 17.07.2025 | 605,20 | 605,20 | 605,20 | 605,20 | -0,03% | - |
| 16.07.2025 | 605,40 | 605,40 | 605,40 | 605,40 | -0,20% | - |
| 15.07.2025 | 606,60 | 606,60 | 606,60 | 606,60 | -5,28% | - |
| 14.07.2025 | 617,60 | 640,40 | 617,60 | 640,40 | 3,22% | 42,00 |
| 11.07.2025 | 621,20 | 621,20 | 620,40 | 620,40 | -1,08% | 7,00 |
| 10.07.2025 | 627,20 | 627,20 | 627,20 | 627,20 | -1,60% | - |
| 09.07.2025 | 637,40 | 637,40 | 637,40 | 637,40 | 2,77% | - |
| 08.07.2025 | 620,20 | 620,20 | 620,20 | 620,20 | -1,71% | - |
| 07.07.2025 | 631,00 | 631,00 | 631,00 | 631,00 | 0,00% | - |
| 04.07.2025 | 631,00 | 631,00 | 631,00 | 631,00 | -0,82% | - |
| 03.07.2025 | 636,20 | 636,20 | 636,20 | 636,20 | 2,15% | - |
| 02.07.2025 | 622,80 | 622,80 | 622,80 | 622,80 | 2,33% | - |
| 01.07.2025 | 608,60 | 608,60 | 608,60 | 608,60 | -1,43% | - |
| 30.06.2025 | 617,40 | 617,40 | 617,40 | 617,40 | -0,06% | - |
| 27.06.2025 | 617,80 | 617,80 | 617,80 | 617,80 | 1,68% | - |
| 26.06.2025 | 607,60 | 607,60 | 607,60 | 607,60 | 0,36% | - |
| 25.06.2025 | 605,40 | 605,40 | 605,40 | 605,40 | 3,03% | - |
| 24.06.2025 | 587,60 | 587,60 | 587,60 | 587,60 | 0,58% | - |
| 23.06.2025 | 584,20 | 584,20 | 584,20 | 584,20 | -0,95% | - |
| 20.06.2025 | 589,80 | 589,80 | 589,80 | 589,80 | -0,54% | - |
| 19.06.2025 | 593,00 | 593,00 | 593,00 | 593,00 | 0,54% | - |