566,700€
-0,37%
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 | 571,10 | 582,00 | 559,90 | 566,70 | -0,37% | - |
| 08.05.2025 | 563,40 | 584,90 | 557,60 | 568,80 | 0,82% | - |
| 07.05.2025 | 555,20 | 565,00 | 542,20 | 564,20 | 2,73% | - |
| 06.05.2025 | 554,60 | 557,70 | 539,30 | 549,20 | -1,08% | - |
| 05.05.2025 | 557,90 | 566,90 | 549,30 | 555,20 | -1,14% | - |
| 02.05.2025 | 526,50 | 573,20 | 503,10 | 561,60 | 6,87% | 32,00 |
| 30.04.2025 | 515,30 | 525,90 | 496,25 | 525,50 | 2,22% | 21,00 |
| 29.04.2025 | 520,70 | 521,70 | 504,00 | 514,10 | 0,19% | 7,00 |
| 28.04.2025 | 512,90 | 518,80 | 495,55 | 513,10 | -0,16% | 6,00 |
| 25.04.2025 | 510,00 | 519,10 | 500,15 | 513,90 | 0,90% | - |
| 24.04.2025 | 478,20 | 512,30 | 468,70 | 509,30 | 7,32% | - |
| 23.04.2025 | 448,10 | 487,65 | 448,10 | 474,55 | 6,06% | 39,00 |
| 22.04.2025 | 460,45 | 460,45 | 435,00 | 447,45 | -2,82% | 38,00 |
| 17.04.2025 | 461,05 | 472,55 | 452,55 | 460,45 | -0,26% | 17,00 |
| 16.04.2025 | 482,50 | 482,50 | 438,20 | 461,65 | -4,33% | 2,00 |
| 15.04.2025 | 474,80 | 491,70 | 465,85 | 482,55 | 1,39% | 5,00 |
| 14.04.2025 | 466,80 | 498,00 | 466,80 | 475,95 | 1,49% | 17,00 |
| 11.04.2025 | 437,30 | 474,95 | 419,70 | 468,95 | 8,38% | 10,00 |
| 10.04.2025 | 513,20 | 513,20 | 420,80 | 432,70 | -15,36% | 101,00 |
| 09.04.2025 | 403,05 | 518,60 | 399,35 | 511,20 | 23,21% | 32,00 |
| 08.04.2025 | 453,25 | 472,50 | 401,25 | 414,90 | -7,34% | 55,00 |
| 07.04.2025 | 420,10 | 479,10 | 390,00 | 447,75 | 2,34% | 25,00 |
| 04.04.2025 | 451,25 | 452,90 | 410,25 | 437,50 | -3,60% | 18,00 |
| 03.04.2025 | 528,20 | 528,20 | 448,50 | 453,85 | -16,71% | 57,00 |
| 02.04.2025 | 538,00 | 551,10 | 522,40 | 544,90 | 1,17% | - |
| 01.04.2025 | 534,80 | 544,80 | 524,50 | 538,60 | 0,60% | 15,00 |
| 31.03.2025 | 530,60 | 536,30 | 513,60 | 535,40 | 0,21% | 10,00 |
| 28.03.2025 | 557,90 | 565,00 | 529,50 | 534,30 | -4,14% | - |
| 27.03.2025 | 559,10 | 565,90 | 540,10 | 557,40 | -0,34% | 9,00 |
| 26.03.2025 | 586,90 | 587,80 | 550,00 | 559,30 | -4,62% | - |
| 25.03.2025 | 581,30 | 591,20 | 576,10 | 586,40 | 0,91% | - |
| 24.03.2025 | 551,20 | 589,10 | 549,50 | 581,10 | 6,31% | 3,00 |
| 21.03.2025 | 561,10 | 575,40 | 530,60 | 546,60 | -2,48% | - |
| 20.03.2025 | 577,60 | 600,00 | 558,60 | 560,50 | -2,08% | 8,00 |
| 19.03.2025 | 568,70 | 590,00 | 567,70 | 572,40 | 0,62% | - |
| 18.03.2025 | 586,60 | 586,60 | 564,60 | 568,90 | -3,12% | 13,00 |
| 17.03.2025 | 552,80 | 589,90 | 552,80 | 587,20 | 5,40% | - |
| 14.03.2025 | 526,50 | 558,00 | 526,50 | 557,10 | 5,77% | - |
| 13.03.2025 | 535,70 | 542,40 | 517,60 | 526,70 | -1,53% | 6,00 |
| 12.03.2025 | 524,90 | 545,50 | 522,90 | 534,90 | 2,47% | - |
| 11.03.2025 | 537,50 | 543,50 | 512,30 | 522,00 | -3,03% | - |
| 10.03.2025 | 550,90 | 557,70 | 528,40 | 538,30 | -2,11% | 7,00 |
| 07.03.2025 | 528,40 | 553,50 | 519,30 | 549,90 | 4,76% | 2,00 |
| 06.03.2025 | 564,50 | 566,30 | 518,80 | 524,90 | -7,47% | 2,00 |
| 05.03.2025 | 544,90 | 568,20 | 541,80 | 567,30 | 2,33% | 10,00 |
| 04.03.2025 | 556,90 | 569,70 | 531,50 | 554,40 | 0,33% | 44,00 |
| 03.03.2025 | 593,20 | 593,20 | 550,30 | 552,60 | -6,28% | 5,00 |
| 28.02.2025 | 588,30 | 599,20 | 392,00 | 589,60 | 0,56% | 6,00 |
| 27.02.2025 | 640,60 | 652,30 | 585,60 | 586,30 | -8,33% | 62,00 |
| 26.02.2025 | 619,50 | 648,30 | 619,50 | 639,60 | 3,23% | 5,00 |
| 25.02.2025 | 623,10 | 627,70 | 611,70 | 619,60 | -0,55% | 25,00 |
| 24.02.2025 | 631,90 | 635,00 | 608,90 | 623,00 | -1,41% | 3,00 |
| 21.02.2025 | 656,90 | 663,30 | 630,10 | 631,90 | -3,76% | - |
| 20.02.2025 | 664,50 | 675,60 | 650,90 | 656,60 | -1,13% | - |
| 19.02.2025 | 659,50 | 679,70 | 654,20 | 664,10 | 0,51% | - |
| 18.02.2025 | 655,50 | 673,50 | 655,00 | 660,70 | 1,09% | - |
| 17.02.2025 | 653,00 | 655,20 | 652,60 | 653,60 | 0,14% | 5,00 |
| 14.02.2025 | 686,10 | 686,10 | 648,80 | 652,70 | -2,58% | 3,00 |
| 13.02.2025 | 674,80 | 681,60 | 667,40 | 670,00 | -0,46% | - |
| 12.02.2025 | 674,80 | 685,00 | 660,10 | 673,10 | -0,22% | - |
| 11.02.2025 | 701,40 | 701,40 | 663,20 | 674,60 | -1,50% | 25,00 |
| 10.02.2025 | 694,90 | 701,50 | 677,90 | 684,90 | -1,79% | 45,00 |
| 07.02.2025 | 736,80 | 736,80 | 653,50 | 697,40 | 9,48% | 52,00 |
| 06.02.2025 | 628,60 | 641,50 | 620,10 | 637,00 | 1,51% | 21,00 |
| 05.02.2025 | 632,30 | 637,80 | 616,60 | 627,50 | -0,63% | 8,00 |
| 04.02.2025 | 621,40 | 633,10 | 606,60 | 631,50 | 3,10% | 12,00 |
| 03.02.2025 | 609,70 | 626,60 | 586,90 | 612,50 | -0,33% | 28,00 |
| 31.01.2025 | 612,80 | 632,60 | 609,50 | 614,50 | 0,52% | 8,00 |
| 30.01.2025 | 593,90 | 615,80 | 593,90 | 611,30 | 3,05% | 2,00 |
| 29.01.2025 | 594,20 | 605,00 | 585,60 | 593,20 | 0,30% | 50,00 |
| 28.01.2025 | 572,60 | 596,90 | 565,90 | 591,40 | 3,30% | 38,00 |
| 27.01.2025 | 645,10 | 647,50 | 569,80 | 572,50 | -11,36% | 99,00 |
| 24.01.2025 | 670,90 | 678,00 | 638,20 | 645,90 | -3,65% | 12,00 |
| 23.01.2025 | 662,30 | 671,10 | 646,80 | 670,40 | 1,19% | 17,00 |
| 22.01.2025 | 612,20 | 670,50 | 612,20 | 662,50 | 7,97% | 9,00 |
| 21.01.2025 | 605,90 | 627,80 | 603,40 | 613,60 | 1,09% | - |
| 20.01.2025 | 600,90 | 611,40 | 600,90 | 607,00 | -0,36% | 115,00 |
| 17.01.2025 | 579,20 | 611,60 | 579,20 | 609,20 | 5,14% | 11,00 |
| 16.01.2025 | 585,50 | 598,20 | 579,10 | 579,40 | -0,91% | 43,00 |
| 15.01.2025 | 576,00 | 592,10 | 571,80 | 584,70 | 2,31% | 10,00 |
| 14.01.2025 | 573,20 | 582,20 | 563,40 | 571,50 | -0,50% | 12,00 |
| 13.01.2025 | 576,10 | 579,50 | 566,10 | 574,40 | -0,59% | 15,00 |
| 10.01.2025 | 607,00 | 608,90 | 568,90 | 577,80 | -4,51% | 33,00 |
| 09.01.2025 | 601,70 | 605,90 | 599,70 | 605,10 | 0,67% | 5,00 |
| 08.01.2025 | 604,40 | 608,50 | 592,70 | 601,10 | -0,55% | 10,00 |
| 07.01.2025 | 607,50 | 621,50 | 601,30 | 604,40 | -0,59% | 17,00 |
| 06.01.2025 | 600,90 | 621,70 | 598,70 | 608,00 | 1,18% | 21,00 |
| 03.01.2025 | 580,60 | 607,00 | 578,00 | 600,90 | 3,62% | 2,00 |
| 02.01.2025 | 586,60 | 588,70 | 568,30 | 579,90 | -0,67% | 7,00 |
| 30.12.2024 | 590,70 | 590,70 | 582,40 | 583,80 | 0,53% | - |
| 27.12.2024 | 593,20 | 598,50 | 579,20 | 580,70 | -1,94% | - |
| 23.12.2024 | 569,00 | 594,80 | 567,70 | 592,20 | 4,15% | 20,00 |
| 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% | - |