1.337,750€
-4,92%
Echtzeit-Aktienkurs Monolithic Power Systems Inc.
Bid:
Ask:
Aktienkurse zur Monolithic Power Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 1.351,50 | 1.351,50 | 1.348,00 | 1.348,00 | -4,19% | 1,00 |
| 14.05.2026 | 1.422,50 | 1.432,00 | 1.407,00 | 1.407,00 | 3,76% | 16,00 |
| 13.05.2026 | 1.356,00 | 1.356,00 | 1.356,00 | 1.356,00 | 4,19% | - |
| 12.05.2026 | 1.393,50 | 1.393,50 | 1.301,50 | 1.301,50 | -6,54% | 4,00 |
| 11.05.2026 | 1.347,00 | 1.392,50 | 1.347,00 | 1.392,50 | 1,94% | 16,00 |
| 08.05.2026 | 1.338,50 | 1.366,00 | 1.338,50 | 1.366,00 | -0,91% | 2,00 |
| 07.05.2026 | 1.395,50 | 1.395,50 | 1.378,50 | 1.378,50 | 4,43% | 3,00 |
| 06.05.2026 | 1.349,50 | 1.349,50 | 1.320,00 | 1.320,00 | -3,30% | 2,00 |
| 05.05.2026 | 1.340,00 | 1.365,00 | 1.337,00 | 1.365,00 | -1,12% | 2,00 |
| 04.05.2026 | 1.343,00 | 1.380,50 | 1.343,00 | 1.380,50 | 2,41% | 18,00 |
| 30.04.2026 | 1.297,00 | 1.349,00 | 1.297,00 | 1.348,00 | 1,97% | 14,00 |
| 29.04.2026 | 1.280,00 | 1.328,50 | 1.280,00 | 1.322,00 | 3,28% | 14,00 |
| 28.04.2026 | 1.341,00 | 1.341,00 | 1.280,00 | 1.280,00 | -2,51% | 5,00 |
| 27.04.2026 | 1.386,50 | 1.386,50 | 1.313,00 | 1.313,00 | -3,03% | 3,00 |
| 24.04.2026 | 1.354,00 | 1.354,00 | 1.354,00 | 1.354,00 | 1,73% | - |
| 23.04.2026 | 1.285,50 | 1.331,00 | 1.285,50 | 1.331,00 | -0,04% | 15,00 |
| 22.04.2026 | 1.305,50 | 1.331,50 | 1.305,50 | 1.331,50 | 3,74% | 24,00 |
| 21.04.2026 | 1.259,50 | 1.283,50 | 1.259,50 | 1.283,50 | 2,76% | 2,00 |
| 20.04.2026 | 1.230,00 | 1.249,00 | 1.230,00 | 1.249,00 | -0,56% | 4,00 |
| 17.04.2026 | 1.181,50 | 1.256,00 | 1.181,50 | 1.256,00 | 4,80% | 8,00 |
| 16.04.2026 | 1.140,50 | 1.199,00 | 1.140,50 | 1.198,50 | 4,63% | 14,00 |
| 15.04.2026 | 1.145,50 | 1.145,50 | 1.145,50 | 1.145,50 | -1,72% | - |
| 14.04.2026 | 1.156,00 | 1.189,50 | 1.156,00 | 1.165,50 | 0,47% | 55,00 |
| 13.04.2026 | 1.160,00 | 1.160,00 | 1.160,00 | 1.160,00 | 2,61% | 4,00 |
| 10.04.2026 | 1.130,50 | 1.130,50 | 1.130,50 | 1.130,50 | 1,71% | - |
| 09.04.2026 | 1.111,50 | 1.111,50 | 1.111,50 | 1.111,50 | -1,59% | - |
| 08.04.2026 | 1.080,00 | 1.129,50 | 1.080,00 | 1.129,50 | 12,44% | 4,00 |
| 07.04.2026 | 1.004,50 | 1.004,50 | 1.004,50 | 1.004,50 | 7,73% | - |
| 02.04.2026 | 932,40 | 932,40 | 932,40 | 932,40 | -1,54% | - |
| 01.04.2026 | 947,00 | 947,00 | 947,00 | 947,00 | 7,20% | - |
| 31.03.2026 | 868,00 | 883,40 | 868,00 | 883,40 | -1,74% | 2,00 |
| 30.03.2026 | 910,20 | 910,20 | 899,00 | 899,00 | -2,11% | 6,00 |
| 27.03.2026 | 918,40 | 918,40 | 918,40 | 918,40 | -3,53% | - |
| 26.03.2026 | 952,00 | 952,00 | 952,00 | 952,00 | -0,19% | - |
| 25.03.2026 | 955,00 | 955,00 | 953,80 | 953,80 | 3,99% | - |
| 24.03.2026 | 917,20 | 917,20 | 917,20 | 917,20 | -4,82% | - |
| 23.03.2026 | 899,40 | 963,60 | 899,40 | 963,60 | 3,15% | 6,00 |
| 20.03.2026 | 934,20 | 934,20 | 934,20 | 934,20 | 0,97% | - |
| 19.03.2026 | 925,20 | 925,20 | 925,20 | 925,20 | -2,47% | - |
| 18.03.2026 | 926,60 | 948,60 | 925,00 | 948,60 | 3,24% | 60,00 |
| 17.03.2026 | 922,40 | 922,40 | 918,80 | 918,80 | 2,09% | 2,00 |
| 16.03.2026 | 900,00 | 900,00 | 900,00 | 900,00 | 1,51% | - |
| 13.03.2026 | 886,60 | 886,60 | 886,60 | 886,60 | -1,97% | - |
| 12.03.2026 | 904,40 | 904,40 | 904,40 | 904,40 | 0,49% | - |
| 11.03.2026 | 905,20 | 905,20 | 900,00 | 900,00 | -0,82% | 2,00 |
| 10.03.2026 | 907,40 | 907,40 | 907,40 | 907,40 | 10,52% | - |
| 09.03.2026 | 821,00 | 821,00 | 821,00 | 821,00 | -11,05% | - |
| 06.03.2026 | 923,00 | 923,00 | 923,00 | 923,00 | -1,37% | - |
| 05.03.2026 | 935,80 | 935,80 | 935,80 | 935,80 | 3,20% | - |
| 04.03.2026 | 906,80 | 906,80 | 906,80 | 906,80 | 0,24% | - |
| 03.03.2026 | 951,40 | 951,40 | 904,60 | 904,60 | -6,74% | 4,00 |
| 02.03.2026 | 970,00 | 970,00 | 970,00 | 970,00 | -1,50% | 11,00 |
| 27.02.2026 | 984,80 | 984,80 | 984,80 | 984,80 | -4,39% | - |
| 26.02.2026 | 1.030,00 | 1.030,00 | 1.030,00 | 1.030,00 | 1,03% | - |
| 25.02.2026 | 1.019,50 | 1.019,50 | 1.019,50 | 1.019,50 | 1,34% | - |
| 24.02.2026 | 1.006,00 | 1.006,00 | 1.006,00 | 1.006,00 | -0,25% | - |
| 23.02.2026 | 1.007,50 | 1.008,50 | 1.007,50 | 1.008,50 | 1,15% | 1,00 |
| 20.02.2026 | 997,00 | 997,00 | 997,00 | 997,00 | -0,50% | - |
| 19.02.2026 | 1.002,00 | 1.002,00 | 1.002,00 | 1.002,00 | -1,81% | - |
| 18.02.2026 | 985,80 | 1.020,50 | 985,80 | 1.020,50 | 3,16% | 3,00 |
| 17.02.2026 | 989,20 | 989,20 | 989,20 | 989,20 | 0,39% | 2,00 |
| 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% | - |