990,100€
0,15%
Echtzeit-Aktienkurs Monolithic Power Systems Inc.
Bid:
Ask:
Aktienkurse zur Monolithic Power Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 994,50 | 994,50 | 979,30 | 989,90 | 0,13% | - |
| 16.02.2026 | 987,80 | 988,60 | 987,30 | 988,60 | 0,98% | - |
| 13.02.2026 | 973,70 | 988,60 | 959,30 | 979,00 | 0,49% | 5,00 |
| 12.02.2026 | 1.006,50 | 1.028,50 | 971,00 | 974,20 | -3,78% | 9,00 |
| 11.02.2026 | 960,90 | 1.012,50 | 955,90 | 1.012,50 | 5,35% | 7,00 |
| 10.02.2026 | 1.009,00 | 1.015,00 | 948,00 | 961,10 | -5,01% | 30,00 |
| 09.02.2026 | 1.042,25 | 1.065,75 | 992,40 | 1.011,75 | -1,75% | 10,00 |
| 06.02.2026 | 980,00 | 1.044,25 | 967,50 | 1.029,75 | 4,38% | 12,00 |
| 05.02.2026 | 964,90 | 998,35 | 940,00 | 986,50 | 1,36% | 15,00 |
| 04.02.2026 | 985,70 | 1.036,75 | 940,60 | 973,30 | -0,72% | 2,00 |
| 03.02.2026 | 996,65 | 1.020,00 | 967,50 | 980,40 | -1,07% | 14,00 |
| 02.02.2026 | 923,30 | 1.003,75 | 922,90 | 991,00 | 2,19% | 16,00 |
| 30.01.2026 | 980,80 | 998,70 | 959,80 | 969,80 | -0,85% | 1,00 |
| 29.01.2026 | 976,20 | 984,40 | 940,30 | 978,10 | 0,59% | 3,00 |
| 28.01.2026 | 916,30 | 980,30 | 915,80 | 972,40 | 6,99% | 9,00 |
| 27.01.2026 | 899,20 | 926,30 | 899,20 | 908,90 | 1,09% | 14,00 |
| 26.01.2026 | 899,40 | 905,50 | 886,40 | 899,10 | 0,50% | 2,00 |
| 23.01.2026 | 924,70 | 924,70 | 890,70 | 894,60 | -2,63% | 6,00 |
| 22.01.2026 | 925,60 | 941,90 | 913,80 | 918,80 | -1,03% | 7,00 |
| 21.01.2026 | 883,60 | 931,00 | 881,50 | 928,40 | 5,15% | 16,00 |
| 20.01.2026 | 870,40 | 897,40 | 845,90 | 882,90 | 1,88% | 11,00 |
| 19.01.2026 | 890,40 | 890,40 | 865,00 | 866,60 | -2,85% | 5,00 |
| 16.01.2026 | 872,30 | 900,50 | 872,30 | 892,00 | 2,49% | 2,00 |
| 15.01.2026 | 842,50 | 896,80 | 842,50 | 870,30 | 3,84% | - |
| 14.01.2026 | 849,80 | 856,70 | 828,90 | 838,10 | -0,42% | 7,00 |
| 13.01.2026 | 830,20 | 859,90 | 822,90 | 841,60 | 1,73% | 4,00 |
| 12.01.2026 | 813,20 | 830,10 | 811,60 | 827,30 | 0,18% | 2,00 |
| 09.01.2026 | 821,50 | 842,50 | 817,80 | 825,80 | 0,46% | - |
| 08.01.2026 | 818,00 | 823,90 | 808,30 | 822,00 | 0,49% | - |
| 07.01.2026 | 859,90 | 860,00 | 801,70 | 818,00 | -4,86% | 54,00 |
| 06.01.2026 | 817,30 | 859,80 | 812,60 | 859,80 | 5,61% | 5,00 |
| 05.01.2026 | 798,40 | 824,90 | 798,40 | 814,10 | 1,32% | - |
| 02.01.2026 | 789,00 | 814,50 | 773,70 | 803,50 | 1,76% | 36,00 |
| 30.12.2025 | 789,00 | 790,50 | 788,30 | 789,60 | -0,42% | - |
| 29.12.2025 | 804,50 | 809,10 | 788,90 | 792,90 | -0,75% | 3,00 |
| 23.12.2025 | 803,60 | 804,70 | 794,70 | 798,90 | -0,34% | 6,00 |
| 22.12.2025 | 804,80 | 821,30 | 799,90 | 801,60 | -1,27% | 6,00 |
| 19.12.2025 | 795,90 | 824,30 | 793,90 | 811,90 | 2,04% | 1,00 |
| 18.12.2025 | 787,10 | 810,60 | 778,20 | 795,70 | 2,24% | 17,00 |
| 17.12.2025 | 809,90 | 824,00 | 774,40 | 778,30 | -3,98% | 26,00 |
| 16.12.2025 | 808,00 | 819,40 | 795,10 | 810,60 | 0,05% | 18,00 |
| 15.12.2025 | 812,00 | 827,60 | 807,40 | 810,20 | 0,53% | 52,00 |
| 12.12.2025 | 841,60 | 841,60 | 802,30 | 805,90 | -3,33% | - |
| 11.12.2025 | 836,90 | 836,90 | 810,70 | 833,70 | -0,60% | 11,00 |
| 10.12.2025 | 828,30 | 847,50 | 822,90 | 838,70 | 1,19% | 10,00 |
| 09.12.2025 | 847,70 | 848,10 | 824,20 | 828,80 | -2,19% | 1,00 |
| 08.12.2025 | 827,30 | 861,30 | 826,00 | 847,40 | 2,00% | 1,00 |
| 05.12.2025 | 815,10 | 833,40 | 815,10 | 830,80 | 1,08% | - |
| 04.12.2025 | 816,50 | 827,80 | 799,70 | 821,90 | 0,10% | - |
| 03.12.2025 | 823,10 | 825,90 | 801,90 | 821,10 | -0,91% | 1,00 |
| 02.12.2025 | 797,60 | 828,60 | 794,00 | 828,60 | 3,23% | 10,00 |
| 01.12.2025 | 800,40 | 807,00 | 772,20 | 802,70 | 0,38% | 6,00 |
| 28.11.2025 | 799,90 | 807,40 | 786,70 | 799,70 | 0,25% | 39,00 |
| 27.11.2025 | 798,20 | 799,70 | 797,30 | 797,70 | 0,11% | - |
| 26.11.2025 | 785,40 | 803,30 | 785,40 | 796,80 | 0,96% | 6,00 |
| 25.11.2025 | 774,30 | 789,20 | 746,20 | 789,20 | 1,24% | - |
| 24.11.2025 | 748,10 | 782,30 | 748,00 | 779,50 | 2,62% | 7,00 |
| 21.11.2025 | 743,60 | 768,00 | 726,30 | 759,60 | 0,62% | 1,00 |
| 20.11.2025 | 788,00 | 795,20 | 751,90 | 754,90 | -1,35% | 6,00 |
| 19.11.2025 | 737,50 | 772,00 | 737,50 | 765,20 | 3,66% | 24,00 |
| 18.11.2025 | 773,90 | 773,90 | 738,10 | 738,20 | -3,06% | 22,00 |
| 17.11.2025 | 791,70 | 802,60 | 759,60 | 761,50 | -3,29% | 1,00 |
| 14.11.2025 | 793,60 | 807,60 | 750,30 | 787,40 | -0,46% | 33,00 |
| 13.11.2025 | 830,60 | 834,00 | 784,90 | 791,00 | -4,68% | 3,00 |
| 12.11.2025 | 824,50 | 847,90 | 823,80 | 829,80 | 0,59% | 8,00 |
| 11.11.2025 | 842,10 | 846,50 | 821,00 | 824,90 | -2,54% | 2,00 |
| 10.11.2025 | 832,30 | 854,90 | 821,90 | 846,40 | 3,40% | 7,00 |
| 07.11.2025 | 832,20 | 833,50 | 781,00 | 818,60 | -2,16% | 16,00 |
| 06.11.2025 | 862,40 | 870,40 | 831,30 | 836,70 | -4,83% | 2,00 |
| 05.11.2025 | 834,40 | 882,80 | 826,60 | 879,20 | 4,26% | 13,00 |
| 04.11.2025 | 859,30 | 867,90 | 831,90 | 843,30 | -3,53% | 1,00 |
| 03.11.2025 | 874,10 | 902,70 | 854,40 | 874,20 | -0,36% | 22,00 |
| 31.10.2025 | 901,00 | 922,60 | 810,60 | 877,40 | -4,75% | 60,00 |
| 30.10.2025 | 941,20 | 957,10 | 895,10 | 921,20 | -3,18% | 40,00 |
| 29.10.2025 | 933,50 | 965,20 | 933,50 | 951,50 | 1,95% | 4,00 |
| 28.10.2025 | 950,10 | 955,90 | 932,30 | 933,30 | -1,77% | 12,00 |
| 27.10.2025 | 924,90 | 956,90 | 924,90 | 950,10 | 1,34% | 27,00 |
| 24.10.2025 | 921,70 | 944,50 | 921,70 | 937,50 | 2,26% | 3,00 |
| 23.10.2025 | 865,90 | 925,90 | 864,00 | 916,80 | 5,94% | 5,00 |
| 22.10.2025 | 881,50 | 891,90 | 844,50 | 865,40 | -2,82% | 6,00 |
| 21.10.2025 | 886,20 | 890,50 | 872,00 | 890,50 | 0,38% | 1,00 |
| 20.10.2025 | 861,70 | 891,60 | 861,40 | 887,10 | 3,10% | 20,00 |
| 17.10.2025 | 872,10 | 876,50 | 839,80 | 860,40 | -1,42% | 18,00 |
| 16.10.2025 | 869,10 | 890,60 | 862,60 | 872,80 | 1,02% | 27,00 |
| 15.10.2025 | 833,90 | 873,00 | 833,30 | 864,00 | 2,65% | 2,00 |
| 14.10.2025 | 848,50 | 857,60 | 832,40 | 841,70 | -0,92% | 24,00 |
| 13.10.2025 | 800,20 | 855,10 | 791,40 | 849,50 | 6,45% | 27,00 |
| 10.10.2025 | 846,80 | 856,10 | 797,10 | 798,00 | -5,76% | 11,00 |
| 09.10.2025 | 843,60 | 846,80 | 830,10 | 846,80 | 0,76% | - |
| 08.10.2025 | 814,50 | 841,70 | 812,70 | 840,40 | 3,38% | - |
| 07.10.2025 | 827,60 | 834,40 | 805,20 | 812,90 | -1,66% | - |
| 06.10.2025 | 782,60 | 842,30 | 782,60 | 826,60 | 5,34% | 11,00 |
| 03.10.2025 | 794,20 | 813,00 | 783,50 | 784,70 | -1,18% | 2,00 |
| 02.10.2025 | 780,90 | 802,80 | 780,90 | 794,10 | 1,50% | - |
| 01.10.2025 | 781,80 | 786,90 | 763,40 | 782,40 | -0,05% | 15,00 |
| 30.09.2025 | 754,90 | 789,50 | 751,00 | 782,80 | 3,24% | 2,00 |
| 29.09.2025 | 754,90 | 774,80 | 754,90 | 758,20 | 0,21% | - |
| 26.09.2025 | 764,20 | 766,30 | 750,40 | 756,60 | -1,30% | 2,00 |
| 25.09.2025 | 773,90 | 774,90 | 746,20 | 766,60 | -1,52% | 6,00 |
| 24.09.2025 | 773,90 | 783,70 | 765,60 | 778,40 | 0,78% | - |