989,500€
2,79%
Echtzeit-Aktienkurs Monolithic Power Systems
Bid:
Ask:
Aktienkurse zur Monolithic Power Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 985,40 | 985,40 | 985,40 | 985,40 | 2,37% | - |
| 13.02.2026 | 962,60 | 962,60 | 962,60 | 962,60 | -7,58% | - |
| 12.02.2026 | 1.005,00 | 1.041,50 | 1.005,00 | 1.041,50 | 4,15% | 40,00 |
| 11.02.2026 | 953,80 | 1.000,00 | 953,80 | 1.000,00 | -0,25% | 1,00 |
| 10.02.2026 | 1.002,50 | 1.002,50 | 1.002,50 | 1.002,50 | -7,13% | - |
| 09.02.2026 | 1.029,50 | 1.079,50 | 1.029,50 | 1.079,50 | 11,66% | 50,00 |
| 06.02.2026 | 966,80 | 966,80 | 966,80 | 966,80 | 0,96% | - |
| 05.02.2026 | 957,60 | 957,60 | 957,60 | 957,60 | -2,29% | - |
| 04.02.2026 | 980,00 | 980,00 | 980,00 | 980,00 | -1,03% | - |
| 03.02.2026 | 990,20 | 990,20 | 990,20 | 990,20 | 7,63% | - |
| 02.02.2026 | 942,60 | 942,60 | 920,00 | 920,00 | -5,25% | 1,00 |
| 30.01.2026 | 967,20 | 971,00 | 967,20 | 971,00 | 0,73% | 2,00 |
| 29.01.2026 | 967,60 | 970,00 | 964,00 | 964,00 | 1,47% | 4,00 |
| 28.01.2026 | 912,40 | 950,00 | 912,40 | 950,00 | 5,88% | 15,00 |
| 27.01.2026 | 897,20 | 897,20 | 897,20 | 897,20 | 0,88% | - |
| 26.01.2026 | 889,40 | 889,40 | 889,40 | 889,40 | -2,52% | - |
| 23.01.2026 | 912,40 | 912,40 | 912,40 | 912,40 | 0,22% | - |
| 22.01.2026 | 912,40 | 946,80 | 910,40 | 910,40 | -0,59% | 35,00 |
| 21.01.2026 | 875,80 | 915,80 | 875,80 | 915,80 | 2,42% | 4,00 |
| 20.01.2026 | 852,40 | 894,20 | 845,20 | 894,20 | 3,81% | 88,00 |
| 19.01.2026 | 870,00 | 870,00 | 861,40 | 861,40 | -1,44% | 25,00 |
| 16.01.2026 | 874,00 | 874,00 | 874,00 | 874,00 | 4,05% | 4,00 |
| 15.01.2026 | 838,60 | 840,00 | 838,60 | 840,00 | 0,48% | 13,00 |
| 14.01.2026 | 836,00 | 836,00 | 836,00 | 836,00 | 1,70% | - |
| 13.01.2026 | 822,00 | 822,00 | 822,00 | 822,00 | 1,21% | - |
| 12.01.2026 | 812,20 | 812,20 | 812,20 | 812,20 | -0,49% | - |
| 09.01.2026 | 816,20 | 816,20 | 816,20 | 816,20 | 0,44% | - |
| 08.01.2026 | 812,60 | 812,60 | 812,60 | 812,60 | -4,58% | - |
| 07.01.2026 | 851,60 | 851,60 | 851,60 | 851,60 | 3,68% | - |
| 06.01.2026 | 807,40 | 821,40 | 807,40 | 821,40 | 3,37% | 25,00 |
| 05.01.2026 | 794,60 | 794,60 | 794,60 | 794,60 | 3,65% | - |
| 02.01.2026 | 766,80 | 766,80 | 766,60 | 766,60 | -2,04% | - |
| 30.12.2025 | 782,60 | 782,60 | 782,60 | 782,60 | -1,63% | - |
| 29.12.2025 | 796,60 | 796,60 | 795,60 | 795,60 | 0,00% | 10,00 |
| 23.12.2025 | 795,60 | 795,60 | 795,60 | 795,60 | -3,05% | - |
| 22.12.2025 | 794,00 | 820,60 | 794,00 | 820,60 | 2,55% | 3,00 |
| 19.12.2025 | 786,00 | 800,20 | 786,00 | 800,20 | 1,70% | 20,00 |
| 18.12.2025 | 770,40 | 786,80 | 770,40 | 786,80 | -2,36% | 36,00 |
| 17.12.2025 | 805,80 | 805,80 | 805,80 | 805,80 | 0,93% | - |
| 16.12.2025 | 798,40 | 798,40 | 798,40 | 798,40 | -2,01% | - |
| 15.12.2025 | 814,80 | 814,80 | 814,80 | 814,80 | -1,69% | 2,00 |
| 12.12.2025 | 828,80 | 828,80 | 828,80 | 828,80 | 0,68% | - |
| 11.12.2025 | 826,80 | 826,80 | 823,20 | 823,20 | 0,34% | 2,00 |
| 10.12.2025 | 820,40 | 820,40 | 820,40 | 820,40 | -2,05% | - |
| 09.12.2025 | 837,60 | 837,60 | 837,60 | 837,60 | -1,67% | - |
| 08.12.2025 | 833,80 | 851,80 | 833,80 | 851,80 | 5,11% | 21,00 |
| 05.12.2025 | 810,80 | 810,80 | 810,40 | 810,40 | -1,89% | 2,00 |
| 04.12.2025 | 806,80 | 826,00 | 806,80 | 826,00 | 2,81% | 20,00 |
| 03.12.2025 | 803,40 | 803,40 | 803,40 | 803,40 | -1,52% | - |
| 02.12.2025 | 784,60 | 815,80 | 784,20 | 815,80 | 4,22% | 20,00 |
| 01.12.2025 | 783,00 | 783,00 | 782,80 | 782,80 | -1,81% | - |
| 28.11.2025 | 784,00 | 797,20 | 784,00 | 797,20 | 1,81% | 12,00 |
| 27.11.2025 | 783,00 | 783,00 | 783,00 | 783,00 | 1,56% | - |
| 26.11.2025 | 771,00 | 771,00 | 771,00 | 771,00 | 1,39% | - |
| 25.11.2025 | 760,40 | 760,40 | 760,40 | 760,40 | 2,07% | - |
| 24.11.2025 | 745,00 | 745,00 | 745,00 | 745,00 | 2,05% | - |
| 21.11.2025 | 730,00 | 730,00 | 730,00 | 730,00 | -7,29% | - |
| 20.11.2025 | 758,60 | 787,40 | 758,60 | 787,40 | 6,84% | 10,00 |
| 19.11.2025 | 737,00 | 737,00 | 737,00 | 737,00 | -2,90% | - |
| 18.11.2025 | 756,80 | 759,00 | 756,80 | 759,00 | -2,62% | 2,00 |
| 17.11.2025 | 779,40 | 779,40 | 779,40 | 779,40 | 0,00% | - |
| 14.11.2025 | 779,40 | 779,40 | 779,40 | 779,40 | -4,09% | - |
| 13.11.2025 | 812,60 | 812,60 | 812,60 | 812,60 | 0,30% | - |
| 12.11.2025 | 810,20 | 810,20 | 810,20 | 810,20 | -2,29% | - |
| 11.11.2025 | 829,20 | 829,20 | 829,20 | 829,20 | 1,49% | - |
| 10.11.2025 | 844,60 | 844,60 | 817,00 | 817,00 | 3,94% | 55,00 |
| 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% | - |