617,300€
1,97%
Echtzeit-Aktienkurs Monolithic Power Systems Inc.
Bid:
Ask:
Aktienkurse zur Monolithic Power Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 614,60 | 619,00 | 605,20 | 617,30 | 1,97% | - |
| 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% | - |
| 18.06.2025 | 589,80 | 589,80 | 589,80 | 589,80 | -1,54% | - |
| 17.06.2025 | 599,00 | 599,00 | 599,00 | 599,00 | 4,68% | - |
| 16.06.2025 | 572,20 | 572,20 | 572,20 | 572,20 | -5,76% | - |
| 13.06.2025 | 607,20 | 607,20 | 607,20 | 607,20 | -0,91% | - |
| 12.06.2025 | 612,80 | 612,80 | 612,80 | 612,80 | -2,39% | - |
| 11.06.2025 | 627,80 | 627,80 | 627,80 | 627,80 | 3,29% | - |
| 10.06.2025 | 607,80 | 607,80 | 607,80 | 607,80 | 3,02% | - |
| 09.06.2025 | 590,00 | 590,00 | 590,00 | 590,00 | 0,75% | - |
| 06.06.2025 | 585,60 | 585,60 | 585,60 | 585,60 | -1,98% | - |
| 05.06.2025 | 597,40 | 597,40 | 597,40 | 597,40 | 0,88% | - |
| 04.06.2025 | 592,20 | 592,20 | 592,20 | 592,20 | 3,28% | - |
| 03.06.2025 | 573,40 | 573,40 | 573,40 | 573,40 | -2,65% | - |
| 02.06.2025 | 571,00 | 589,00 | 571,00 | 589,00 | 0,10% | 17,00 |
| 30.05.2025 | 588,40 | 588,40 | 588,40 | 588,40 | -1,31% | - |
| 29.05.2025 | 596,20 | 596,20 | 596,20 | 596,20 | 0,30% | - |
| 28.05.2025 | 594,40 | 594,40 | 594,40 | 594,40 | 3,55% | - |
| 27.05.2025 | 574,00 | 574,00 | 574,00 | 574,00 | -2,05% | - |
| 26.05.2025 | 572,00 | 586,00 | 572,00 | 586,00 | 1,56% | 10,00 |
| 23.05.2025 | 582,40 | 582,40 | 577,00 | 577,00 | -1,87% | 6,00 |
| 22.05.2025 | 588,00 | 588,00 | 588,00 | 588,00 | -2,81% | - |
| 21.05.2025 | 605,00 | 605,00 | 605,00 | 605,00 | -1,05% | - |
| 20.05.2025 | 611,40 | 611,40 | 611,40 | 611,40 | -0,59% | - |
| 19.05.2025 | 624,60 | 624,60 | 615,00 | 615,00 | -1,16% | 6,00 |
| 16.05.2025 | 621,40 | 622,20 | 621,40 | 622,20 | -2,32% | 2,00 |
| 15.05.2025 | 642,80 | 642,80 | 637,00 | 637,00 | -2,66% | 10,00 |
| 14.05.2025 | 647,40 | 654,40 | 647,40 | 654,40 | 4,64% | 5,00 |
| 13.05.2025 | 625,40 | 625,40 | 625,40 | 625,40 | 10,42% | - |
| 12.05.2025 | 566,40 | 566,40 | 566,40 | 566,40 | 1,29% | - |
| 09.05.2025 | 559,40 | 559,40 | 559,20 | 559,20 | 0,83% | 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 |