566,900€
2,22%
Echtzeit-Aktienkurs Monolithic Power Systems Inc.
Bid:
Ask:
Aktienkurse zur Monolithic Power Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 570,00 | 582,40 | 553,50 | 567,50 | 2,33% | 3,00 |
| 08.05.2025 | 554,60 | 554,60 | 554,60 | 554,60 | -1,42% | - |
| 07.05.2025 | 539,20 | 562,60 | 539,20 | 562,60 | 3,61% | 2,00 |
| 06.05.2025 | 543,00 | 543,00 | 543,00 | 543,00 | -3,62% | - |
| 05.05.2025 | 549,80 | 563,40 | 549,80 | 563,40 | 12,68% | 2,00 |
| 02.05.2025 | 500,00 | 500,00 | 500,00 | 500,00 | -1,07% | - |
| 30.04.2025 | 505,40 | 505,40 | 505,40 | 505,40 | 0,20% | - |
| 29.04.2025 | 504,40 | 504,40 | 504,40 | 504,40 | -0,12% | - |
| 28.04.2025 | 505,00 | 505,00 | 505,00 | 505,00 | 0,40% | - |
| 25.04.2025 | 504,00 | 504,00 | 503,00 | 503,00 | 8,41% | 3,00 |
| 24.04.2025 | 464,00 | 464,00 | 464,00 | 464,00 | -0,45% | - |
| 23.04.2025 | 445,10 | 466,10 | 445,10 | 466,10 | 3,19% | 13,00 |
| 22.04.2025 | 433,00 | 453,10 | 433,00 | 451,70 | -4,00% | 12,00 |
| 17.04.2025 | 455,70 | 470,50 | 454,80 | 470,50 | 1,01% | 24,00 |
| 16.04.2025 | 465,80 | 465,80 | 465,80 | 465,80 | 0,04% | - |
| 15.04.2025 | 465,60 | 465,60 | 465,60 | 465,60 | -3,42% | - |
| 14.04.2025 | 462,00 | 487,00 | 462,00 | 482,10 | 13,73% | 310,00 |
| 11.04.2025 | 423,90 | 423,90 | 423,90 | 423,90 | -3,17% | - |
| 10.04.2025 | 496,20 | 496,20 | 437,80 | 437,80 | 9,59% | 5,00 |
| 09.04.2025 | 399,50 | 399,50 | 399,50 | 399,50 | -12,52% | - |
| 08.04.2025 | 456,70 | 456,70 | 456,70 | 456,70 | 13,27% | 12,00 |
| 07.04.2025 | 403,20 | 403,20 | 403,20 | 403,20 | -6,95% | - |
| 04.04.2025 | 441,10 | 441,10 | 420,00 | 433,30 | -15,34% | 38,00 |
| 03.04.2025 | 511,80 | 511,80 | 511,80 | 511,80 | -3,14% | - |
| 02.04.2025 | 528,40 | 528,40 | 528,40 | 528,40 | 0,27% | - |
| 01.04.2025 | 527,00 | 527,00 | 527,00 | 527,00 | -3,13% | - |
| 31.03.2025 | 544,00 | 544,00 | 544,00 | 544,00 | -0,51% | 5,00 |
| 28.03.2025 | 546,80 | 546,80 | 546,80 | 546,80 | -0,07% | - |
| 27.03.2025 | 547,20 | 547,20 | 547,20 | 547,20 | -4,90% | - |
| 26.03.2025 | 575,60 | 575,60 | 575,40 | 575,40 | 0,84% | - |
| 25.03.2025 | 570,60 | 570,60 | 570,60 | 570,60 | 6,22% | - |
| 24.03.2025 | 537,20 | 537,20 | 537,20 | 537,20 | -1,47% | - |
| 21.03.2025 | 552,00 | 552,00 | 545,20 | 545,20 | -4,08% | 3,00 |
| 20.03.2025 | 568,40 | 568,40 | 568,40 | 568,40 | -3,10% | - |
| 19.03.2025 | 559,60 | 586,60 | 559,60 | 586,60 | 2,02% | 5,00 |
| 18.03.2025 | 575,00 | 575,00 | 575,00 | 575,00 | -2,71% | - |
| 17.03.2025 | 545,20 | 591,00 | 545,20 | 591,00 | 13,92% | 60,00 |
| 14.03.2025 | 518,80 | 518,80 | 518,80 | 518,80 | -1,14% | - |
| 13.03.2025 | 525,20 | 525,20 | 524,80 | 524,80 | 2,06% | 1,00 |
| 12.03.2025 | 514,20 | 514,20 | 514,20 | 514,20 | -5,41% | - |
| 10.03.2025 | 539,20 | 556,60 | 539,20 | 543,60 | -0,98% | 21,00 |
| 07.03.2025 | 513,20 | 549,00 | 513,20 | 549,00 | 3,31% | 39,00 |
| 06.03.2025 | 556,00 | 556,00 | 531,40 | 531,40 | -2,50% | 9,00 |
| 05.03.2025 | 544,60 | 545,00 | 540,60 | 545,00 | 2,06% | 15,00 |
| 04.03.2025 | 550,00 | 550,00 | 534,00 | 534,00 | -7,45% | 54,00 |
| 03.03.2025 | 577,00 | 577,00 | 577,00 | 577,00 | 1,62% | - |
| 28.02.2025 | 575,80 | 597,00 | 567,80 | 567,80 | -5,21% | 5,00 |
| 27.02.2025 | 630,60 | 654,80 | 599,00 | 599,00 | -1,84% | 27,00 |
| 26.02.2025 | 610,20 | 610,20 | 610,20 | 610,20 | -1,71% | - |
| 25.02.2025 | 611,80 | 620,80 | 611,80 | 620,80 | 1,07% | 10,00 |
| 24.02.2025 | 619,00 | 619,00 | 614,20 | 614,20 | -4,83% | 11,00 |
| 21.02.2025 | 645,40 | 645,40 | 645,40 | 645,40 | -0,86% | - |
| 20.02.2025 | 651,00 | 651,00 | 651,00 | 651,00 | -3,47% | - |
| 19.02.2025 | 648,80 | 674,40 | 648,80 | 674,40 | 4,79% | 1,00 |
| 18.02.2025 | 643,60 | 643,60 | 643,60 | 643,60 | 0,34% | - |
| 17.02.2025 | 641,40 | 641,40 | 641,40 | 641,40 | -2,23% | - |
| 14.02.2025 | 656,80 | 656,80 | 656,00 | 656,00 | -0,43% | 10,00 |
| 13.02.2025 | 658,80 | 658,80 | 658,80 | 658,80 | -0,48% | - |
| 12.02.2025 | 662,00 | 662,00 | 662,00 | 662,00 | -4,03% | - |
| 11.02.2025 | 671,00 | 689,80 | 671,00 | 689,80 | 0,64% | 1,00 |
| 10.02.2025 | 697,00 | 697,00 | 685,40 | 685,40 | 1,99% | 45,00 |
| 07.02.2025 | 705,00 | 705,00 | 672,00 | 672,00 | 8,67% | 18,00 |
| 06.02.2025 | 618,40 | 618,40 | 618,40 | 618,40 | -1,84% | - |
| 05.02.2025 | 618,60 | 630,00 | 618,60 | 630,00 | -0,54% | 22,00 |
| 04.02.2025 | 598,60 | 633,40 | 598,60 | 633,40 | 9,21% | 10,00 |
| 03.02.2025 | 580,00 | 580,00 | 580,00 | 580,00 | -7,35% | 12,00 |
| 31.01.2025 | 602,20 | 626,00 | 602,20 | 626,00 | 3,27% | 5,00 |
| 30.01.2025 | 584,20 | 606,20 | 584,20 | 606,20 | 4,30% | 10,00 |
| 29.01.2025 | 581,20 | 581,20 | 581,20 | 581,20 | -2,32% | - |
| 28.01.2025 | 575,00 | 595,00 | 575,00 | 595,00 | 1,71% | 2,00 |
| 27.01.2025 | 632,20 | 632,20 | 585,00 | 585,00 | -9,30% | 63,00 |
| 24.01.2025 | 655,40 | 655,40 | 645,00 | 645,00 | -2,71% | 14,00 |
| 23.01.2025 | 650,40 | 663,60 | 650,40 | 663,00 | -0,45% | 12,00 |
| 22.01.2025 | 634,20 | 666,00 | 634,20 | 666,00 | 12,31% | 14,00 |
| 21.01.2025 | 593,00 | 593,00 | 593,00 | 593,00 | -2,79% | - |
| 20.01.2025 | 618,80 | 618,80 | 610,00 | 610,00 | 7,21% | 8,00 |
| 17.01.2025 | 569,00 | 569,00 | 569,00 | 569,00 | -4,69% | - |
| 16.01.2025 | 577,20 | 597,00 | 577,20 | 597,00 | 5,25% | 2,00 |
| 15.01.2025 | 567,20 | 567,20 | 567,20 | 567,20 | 0,60% | - |
| 14.01.2025 | 563,80 | 563,80 | 563,80 | 563,80 | -1,09% | - |
| 13.01.2025 | 570,00 | 570,00 | 570,00 | 570,00 | -3,06% | 10,00 |
| 10.01.2025 | 588,00 | 588,00 | 588,00 | 588,00 | 0,17% | - |
| 09.01.2025 | 587,00 | 587,00 | 587,00 | 587,00 | -1,41% | - |
| 08.01.2025 | 595,40 | 595,40 | 595,40 | 595,40 | -2,39% | - |
| 07.01.2025 | 611,00 | 611,00 | 606,60 | 610,00 | -2,27% | 28,00 |
| 06.01.2025 | 611,20 | 624,20 | 611,20 | 624,20 | 6,16% | 27,00 |
| 03.01.2025 | 574,20 | 588,00 | 574,20 | 588,00 | 4,96% | 21,00 |
| 02.01.2025 | 560,20 | 560,20 | 560,20 | 560,20 | -2,95% | - |
| 30.12.2024 | 577,20 | 577,20 | 577,20 | 577,20 | -3,64% | - |
| 27.12.2024 | 597,00 | 599,00 | 597,00 | 599,00 | 6,96% | 18,00 |
| 23.12.2024 | 560,60 | 560,60 | 560,00 | 560,00 | 1,86% | - |
| 20.12.2024 | 558,20 | 558,20 | 549,80 | 549,80 | -6,02% | 15,00 |
| 19.12.2024 | 585,00 | 585,00 | 585,00 | 585,00 | -4,60% | 1,00 |
| 18.12.2024 | 588,20 | 613,20 | 588,20 | 613,20 | 2,17% | 100,00 |
| 17.12.2024 | 588,20 | 600,20 | 588,20 | 600,20 | -0,96% | 2,00 |
| 16.12.2024 | 591,00 | 606,60 | 591,00 | 606,00 | 6,13% | 36,00 |
| 13.12.2024 | 571,00 | 571,00 | 571,00 | 571,00 | -1,96% | - |
| 12.12.2024 | 582,20 | 582,40 | 582,20 | 582,40 | 4,75% | 10,00 |
| 11.12.2024 | 556,00 | 556,00 | 556,00 | 556,00 | -2,66% | - |
| 10.12.2024 | 560,20 | 575,40 | 560,20 | 571,20 | -1,42% | 4,00 |