569,000€
0,19%
Echtzeit-Aktienkurs Monolithic Power Systems Inc.
Bid:
Ask:
Aktienkurse zur Monolithic Power Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 568,60 | 578,30 | 552,30 | 568,60 | 0,12% | 18,00 |
| 19.12.2024 | 577,80 | 590,00 | 565,80 | 567,90 | -1,95% | 14,00 |
| 18.12.2024 | 598,90 | 615,50 | 572,00 | 579,20 | -3,29% | 14,00 |
| 17.12.2024 | 600,70 | 609,40 | 586,90 | 598,90 | -0,30% | - |
| 16.12.2024 | 579,30 | 606,00 | 572,70 | 600,70 | 3,66% | 25,00 |
| 13.12.2024 | 577,00 | 595,20 | 573,60 | 579,50 | 0,03% | 2,00 |
| 12.12.2024 | 589,00 | 594,70 | 565,40 | 579,30 | -1,66% | - |
| 11.12.2024 | 565,70 | 598,80 | 565,00 | 589,10 | 4,65% | - |
| 10.12.2024 | 577,40 | 582,50 | 561,90 | 562,90 | -2,51% | - |
| 09.12.2024 | 562,30 | 580,70 | 556,80 | 577,40 | 4,34% | 11,00 |
| 06.12.2024 | 541,60 | 561,50 | 540,40 | 553,40 | 2,18% | 6,00 |
| 05.12.2024 | 553,50 | 554,90 | 536,00 | 541,60 | -2,11% | 6,00 |
| 04.12.2024 | 560,70 | 563,70 | 550,70 | 553,30 | -1,44% | 4,00 |
| 03.12.2024 | 552,80 | 561,40 | 542,50 | 561,40 | 1,52% | 3,00 |
| 02.12.2024 | 537,00 | 561,30 | 537,00 | 553,00 | 3,13% | 28,00 |
| 29.11.2024 | 534,70 | 545,30 | 528,30 | 536,20 | 0,28% | 4,00 |
| 28.11.2024 | 530,20 | 535,60 | 530,20 | 534,70 | 0,68% | - |
| 27.11.2024 | 545,40 | 547,60 | 519,00 | 531,10 | -2,71% | 11,00 |
| 26.11.2024 | 572,60 | 575,70 | 542,70 | 545,90 | -4,43% | 5,00 |
| 25.11.2024 | 557,50 | 582,10 | 554,20 | 571,20 | 2,35% | 6,00 |
| 22.11.2024 | 552,00 | 566,70 | 540,70 | 558,10 | 1,12% | 7,00 |
| 21.11.2024 | 531,10 | 552,10 | 524,00 | 551,90 | 3,88% | 13,00 |
| 20.11.2024 | 553,00 | 560,20 | 519,10 | 531,30 | -3,75% | 18,00 |
| 19.11.2024 | 554,60 | 560,70 | 546,50 | 552,00 | -0,47% | 25,00 |
| 18.11.2024 | 544,10 | 558,80 | 532,00 | 554,60 | 1,65% | 6,00 |
| 15.11.2024 | 547,00 | 561,00 | 532,10 | 545,60 | -0,24% | 25,00 |
| 14.11.2024 | 566,50 | 577,80 | 543,70 | 546,90 | -3,46% | 78,00 |
| 13.11.2024 | 602,10 | 608,90 | 565,70 | 566,50 | -5,99% | 25,00 |
| 12.11.2024 | 607,40 | 649,00 | 575,00 | 602,60 | -0,56% | 74,00 |
| 11.11.2024 | 710,20 | 716,00 | 538,60 | 606,00 | -14,67% | 225,00 |
| 08.11.2024 | 717,60 | 725,10 | 698,60 | 710,20 | -0,99% | 8,00 |
| 07.11.2024 | 732,00 | 741,50 | 707,30 | 717,30 | -1,93% | 8,00 |
| 06.11.2024 | 709,10 | 732,50 | 709,10 | 731,40 | 4,88% | 33,00 |
| 05.11.2024 | 700,10 | 713,90 | 687,90 | 697,40 | -0,40% | 4,00 |
| 04.11.2024 | 698,00 | 720,90 | 685,90 | 700,20 | 0,32% | 2,00 |
| 01.11.2024 | 703,90 | 725,00 | 695,90 | 698,00 | -0,84% | 10,00 |
| 31.10.2024 | 760,10 | 782,60 | 676,10 | 703,90 | -5,81% | 45,00 |
| 30.10.2024 | 856,20 | 868,30 | 741,40 | 747,30 | -12,72% | 38,00 |
| 29.10.2024 | 823,60 | 866,80 | 821,40 | 856,20 | 4,08% | 29,00 |
| 28.10.2024 | 834,90 | 856,10 | 819,50 | 822,60 | -1,64% | - |
| 25.10.2024 | 831,20 | 857,00 | 830,80 | 836,30 | 0,65% | 14,00 |
| 24.10.2024 | 824,00 | 834,80 | 815,90 | 830,90 | 0,84% | 6,00 |
| 23.10.2024 | 811,90 | 830,50 | 805,40 | 824,00 | 1,34% | - |
| 22.10.2024 | 816,80 | 818,00 | 803,50 | 813,10 | -0,27% | - |
| 21.10.2024 | 842,30 | 845,70 | 793,70 | 815,30 | -3,17% | 1,00 |
| 18.10.2024 | 847,80 | 869,50 | 838,00 | 842,00 | -0,78% | - |
| 17.10.2024 | 833,10 | 869,80 | 832,20 | 848,60 | 1,85% | 3,00 |
| 16.10.2024 | 821,50 | 842,90 | 818,40 | 833,20 | 1,39% | 8,00 |
| 15.10.2024 | 865,80 | 876,40 | 816,60 | 821,80 | -5,08% | 3,00 |
| 14.10.2024 | 858,20 | 873,30 | 856,00 | 865,80 | 0,80% | 2,00 |
| 11.10.2024 | 850,40 | 871,60 | 844,20 | 858,90 | 0,92% | - |
| 10.10.2024 | 855,60 | 857,00 | 838,20 | 851,10 | -0,68% | 4,00 |
| 09.10.2024 | 840,70 | 864,50 | 836,80 | 856,90 | 1,76% | 20,00 |
| 08.10.2024 | 854,00 | 854,00 | 831,80 | 842,10 | -1,39% | - |
| 07.10.2024 | 852,60 | 854,30 | 838,00 | 854,00 | 0,18% | 3,00 |
| 04.10.2024 | 836,70 | 865,00 | 836,70 | 852,50 | 1,94% | 2,00 |
| 03.10.2024 | 832,00 | 846,60 | 820,70 | 836,30 | 0,35% | - |
| 02.10.2024 | 805,80 | 842,20 | 801,70 | 833,40 | 2,84% | - |
| 01.10.2024 | 830,30 | 838,20 | 800,70 | 810,40 | -2,46% | 2,00 |
| 30.09.2024 | 828,10 | 834,80 | 811,80 | 830,80 | 0,18% | 3,00 |
| 27.09.2024 | 845,00 | 849,70 | 825,40 | 829,30 | -1,79% | - |
| 26.09.2024 | 821,80 | 850,70 | 810,60 | 844,40 | 2,90% | - |
| 25.09.2024 | 814,90 | 827,30 | 805,00 | 820,60 | 0,82% | 18,00 |
| 24.09.2024 | 804,00 | 821,80 | 801,10 | 813,90 | 1,29% | 3,00 |
| 23.09.2024 | 797,60 | 808,60 | 797,30 | 803,50 | 0,71% | 5,00 |
| 20.09.2024 | 816,60 | 819,90 | 781,60 | 797,80 | -2,24% | - |
| 19.09.2024 | 774,00 | 826,00 | 774,00 | 816,10 | 5,22% | 4,00 |
| 18.09.2024 | 780,50 | 797,00 | 773,20 | 775,60 | -0,77% | - |
| 17.09.2024 | 795,20 | 812,40 | 777,40 | 781,60 | -1,69% | - |
| 16.09.2024 | 824,60 | 831,70 | 789,10 | 795,00 | -3,78% | - |
| 13.09.2024 | 808,30 | 828,80 | 802,40 | 826,20 | 2,29% | - |
| 12.09.2024 | 813,00 | 820,00 | 794,60 | 807,70 | -0,54% | 7,00 |
| 11.09.2024 | 769,20 | 814,20 | 752,10 | 812,10 | 5,58% | 2,00 |
| 10.09.2024 | 757,70 | 769,20 | 738,10 | 769,20 | 1,61% | 14,00 |
| 09.09.2024 | 726,80 | 757,90 | 726,80 | 757,00 | 4,07% | - |
| 06.09.2024 | 757,40 | 770,60 | 718,40 | 727,40 | -3,69% | - |
| 05.09.2024 | 767,50 | 773,90 | 745,90 | 755,30 | -1,74% | 20,00 |
| 04.09.2024 | 759,50 | 781,20 | 749,70 | 768,70 | 0,97% | 4,00 |
| 03.09.2024 | 847,70 | 851,30 | 754,80 | 761,30 | -10,19% | - |
| 02.09.2024 | 845,10 | 855,00 | 843,40 | 847,70 | 0,49% | 7,00 |
| 30.08.2024 | 840,10 | 858,20 | 827,50 | 843,60 | 0,56% | 7,00 |
| 29.08.2024 | 835,70 | 864,90 | 794,50 | 838,90 | 0,12% | 31,00 |
| 28.08.2024 | 845,40 | 857,60 | 822,80 | 837,90 | -0,89% | 2,00 |
| 27.08.2024 | 817,40 | 851,10 | 802,60 | 845,40 | 3,49% | - |
| 26.08.2024 | 836,70 | 840,30 | 816,20 | 816,90 | -2,41% | - |
| 23.08.2024 | 817,00 | 841,40 | 816,50 | 837,10 | 2,45% | - |
| 22.08.2024 | 849,40 | 860,50 | 813,10 | 817,10 | -3,94% | 10,00 |
| 21.08.2024 | 812,90 | 851,90 | 804,80 | 850,60 | 4,56% | 14,00 |
| 20.08.2024 | 827,40 | 847,30 | 807,50 | 813,50 | -1,68% | - |
| 19.08.2024 | 829,20 | 840,10 | 810,30 | 827,40 | -0,43% | 11,00 |
| 16.08.2024 | 839,20 | 842,80 | 818,30 | 831,00 | -0,85% | 11,00 |
| 15.08.2024 | 783,30 | 842,90 | 783,30 | 838,10 | 6,96% | - |
| 14.08.2024 | 789,50 | 798,40 | 764,00 | 783,60 | -0,75% | - |
| 13.08.2024 | 753,80 | 792,60 | 753,20 | 789,50 | 4,79% | 12,00 |
| 12.08.2024 | 754,00 | 767,80 | 747,80 | 753,40 | -0,08% | - |
| 09.08.2024 | 775,40 | 785,00 | 741,30 | 754,00 | -2,75% | 10,00 |
| 08.08.2024 | 693,10 | 776,00 | 689,40 | 775,30 | 11,86% | - |
| 07.08.2024 | 722,80 | 759,40 | 688,10 | 693,10 | -4,18% | 6,00 |
| 06.08.2024 | 703,60 | 744,70 | 701,10 | 723,30 | 3,12% | 4,00 |
| 05.08.2024 | 735,30 | 735,30 | 602,00 | 701,40 | -3,63% | 54,00 |