858,500€
2,00%
Echtzeit-Aktienkurs Monolithic Power Systems Inc.
Bid:
Ask:
Aktienkurse zur Monolithic Power Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 833,90 | 873,00 | 833,30 | 863,10 | 2,54% | 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% | - |
| 23.09.2025 | 779,50 | 790,40 | 767,90 | 772,40 | -1,73% | - |
| 22.09.2025 | 780,20 | 796,60 | 772,50 | 786,00 | 1,13% | 32,00 |
| 19.09.2025 | 783,30 | 789,70 | 759,90 | 777,20 | -0,01% | 11,00 |
| 18.09.2025 | 743,40 | 783,90 | 743,40 | 777,30 | 5,11% | 4,00 |
| 17.09.2025 | 722,90 | 742,70 | 720,90 | 739,50 | 2,47% | 6,00 |
| 16.09.2025 | 722,50 | 725,50 | 711,80 | 721,70 | 0,06% | 4,00 |
| 15.09.2025 | 711,50 | 724,80 | 704,90 | 721,30 | 1,15% | 25,00 |
| 12.09.2025 | 716,30 | 721,50 | 707,90 | 713,10 | 0,24% | - |
| 11.09.2025 | 731,40 | 735,20 | 708,40 | 711,40 | -3,14% | 31,00 |
| 10.09.2025 | 732,70 | 741,70 | 729,50 | 734,50 | 0,23% | 1,00 |
| 09.09.2025 | 737,90 | 740,20 | 722,60 | 732,80 | 0,63% | - |
| 08.09.2025 | 738,80 | 748,00 | 725,70 | 728,20 | -1,50% | 26,00 |
| 05.09.2025 | 728,10 | 740,20 | 721,30 | 739,30 | 1,48% | 4,00 |
| 04.09.2025 | 709,80 | 729,40 | 701,60 | 728,50 | 2,55% | - |
| 03.09.2025 | 710,00 | 715,20 | 692,80 | 710,40 | 0,37% | - |
| 02.09.2025 | 714,80 | 715,60 | 692,80 | 707,80 | -1,01% | 7,00 |
| 01.09.2025 | 715,30 | 715,30 | 709,80 | 715,00 | 0,06% | - |
| 29.08.2025 | 733,70 | 737,00 | 705,50 | 714,60 | -2,78% | - |
| 28.08.2025 | 742,00 | 751,40 | 733,40 | 735,00 | -1,38% | 6,00 |
| 27.08.2025 | 730,70 | 748,10 | 729,20 | 745,30 | 1,90% | 18,00 |
| 26.08.2025 | 721,90 | 735,80 | 715,40 | 731,40 | 1,16% | 13,00 |
| 25.08.2025 | 722,10 | 725,20 | 704,00 | 723,00 | 0,43% | 854,00 |
| 22.08.2025 | 707,00 | 736,40 | 704,40 | 719,90 | 1,82% | 20,00 |
| 21.08.2025 | 707,80 | 715,40 | 699,20 | 707,00 | -0,59% | - |
| 20.08.2025 | 725,40 | 726,80 | 691,30 | 711,20 | -1,97% | 92,00 |
| 19.08.2025 | 729,60 | 740,60 | 720,70 | 725,50 | -0,52% | - |
| 18.08.2025 | 706,20 | 731,10 | 702,20 | 729,30 | 3,14% | - |
| 15.08.2025 | 728,80 | 733,30 | 704,40 | 707,10 | -3,07% | - |
| 14.08.2025 | 736,40 | 738,30 | 719,40 | 729,50 | -1,03% | 18,00 |
| 13.08.2025 | 713,50 | 739,50 | 713,50 | 737,10 | 2,42% | 13,00 |
| 12.08.2025 | 686,70 | 722,80 | 685,30 | 719,70 | 4,64% | 1,00 |
| 11.08.2025 | 689,60 | 701,80 | 685,30 | 687,80 | -0,49% | - |
| 08.08.2025 | 688,30 | 697,50 | 680,40 | 691,20 | 1,27% | 1,00 |
| 07.08.2025 | 691,20 | 707,50 | 676,40 | 682,50 | -1,26% | - |
| 06.08.2025 | 693,60 | 696,50 | 678,90 | 691,20 | -0,33% | 4,00 |
| 05.08.2025 | 716,80 | 725,90 | 669,30 | 693,50 | -3,40% | 16,00 |
| 04.08.2025 | 677,90 | 718,60 | 677,40 | 717,90 | 5,40% | 10,00 |
| 01.08.2025 | 637,70 | 693,60 | 600,70 | 681,10 | 8,94% | 23,00 |
| 31.07.2025 | 648,80 | 652,50 | 617,80 | 625,20 | -2,31% | - |
| 30.07.2025 | 627,50 | 647,90 | 623,20 | 640,00 | 2,06% | 6,00 |
| 29.07.2025 | 637,40 | 652,10 | 620,20 | 627,10 | -1,59% | - |
| 28.07.2025 | 613,40 | 639,50 | 613,30 | 637,20 | 4,70% | 8,00 |
| 25.07.2025 | 607,00 | 612,50 | 602,00 | 608,60 | 0,36% | - |
| 24.07.2025 | 611,70 | 616,30 | 597,60 | 606,40 | -0,75% | - |
| 23.07.2025 | 612,60 | 617,20 | 604,10 | 611,00 | -0,46% | - |
| 22.07.2025 | 619,80 | 624,90 | 599,90 | 613,80 | -1,11% | - |
| 21.07.2025 | 624,80 | 632,60 | 620,70 | 620,70 | -0,47% | 1,00 |
| 18.07.2025 | 615,50 | 624,90 | 605,30 | 623,60 | 1,35% | 5,00 |
| 17.07.2025 | 613,30 | 627,20 | 608,10 | 615,30 | 0,21% | - |
| 16.07.2025 | 618,70 | 626,40 | 587,80 | 614,00 | -0,82% | 2,00 |
| 15.07.2025 | 614,60 | 647,20 | 614,60 | 619,10 | 0,19% | 5,00 |
| 14.07.2025 | 618,70 | 634,10 | 602,00 | 617,90 | -1,95% | 30,00 |
| 11.07.2025 | 632,90 | 638,80 | 626,60 | 630,20 | -0,33% | 2,00 |
| 10.07.2025 | 640,90 | 645,50 | 628,70 | 632,30 | -1,34% | 5,00 |
| 09.07.2025 | 649,40 | 661,80 | 624,50 | 640,90 | -1,31% | 2,00 |
| 08.07.2025 | 633,10 | 657,60 | 631,60 | 649,40 | 2,59% | 2,00 |
| 07.07.2025 | 631,20 | 648,50 | 630,10 | 633,00 | -0,14% | - |
| 04.07.2025 | 641,30 | 645,40 | 622,00 | 633,90 | -1,69% | - |
| 03.07.2025 | 647,80 | 656,10 | 642,70 | 644,80 | -0,34% | 7,00 |
| 02.07.2025 | 632,70 | 652,00 | 629,80 | 647,00 | 2,10% | 1,00 |
| 01.07.2025 | 620,50 | 642,30 | 613,90 | 633,70 | 2,03% | - |
| 30.06.2025 | 628,80 | 633,00 | 618,80 | 621,10 | -1,27% | - |
| 27.06.2025 | 628,40 | 635,40 | 619,90 | 629,10 | 0,16% | - |
| 26.06.2025 | 620,00 | 634,70 | 614,40 | 628,10 | 1,39% | - |
| 25.06.2025 | 617,30 | 623,60 | 607,00 | 619,50 | 0,58% | - |
| 24.06.2025 | 602,50 | 618,70 | 597,40 | 615,90 | 2,82% | - |
| 23.06.2025 | 597,40 | 602,20 | 583,80 | 599,00 | 0,60% | - |
| 20.06.2025 | 602,00 | 612,50 | 588,20 | 595,40 | -1,11% | - |
| 19.06.2025 | 603,80 | 604,80 | 600,40 | 602,10 | -0,55% | 5,00 |
| 18.06.2025 | 599,20 | 613,20 | 595,80 | 605,40 | 0,50% | - |
| 17.06.2025 | 614,80 | 615,40 | 596,00 | 602,40 | -1,36% | 7,00 |
| 16.06.2025 | 582,90 | 614,10 | 581,40 | 610,70 | 4,73% | - |
| 13.06.2025 | 620,30 | 623,30 | 581,50 | 583,10 | -5,97% | 24,00 |
| 12.06.2025 | 627,50 | 629,50 | 614,40 | 620,10 | -1,10% | - |
| 11.06.2025 | 641,10 | 651,50 | 616,90 | 627,00 | -2,12% | 6,00 |
| 10.06.2025 | 613,50 | 646,50 | 613,50 | 640,60 | 3,54% | - |
| 09.06.2025 | 600,50 | 623,50 | 598,30 | 618,70 | 2,55% | - |
| 06.06.2025 | 597,50 | 614,80 | 595,20 | 603,30 | 1,39% | 4,00 |
| 05.06.2025 | 608,60 | 615,90 | 589,40 | 595,00 | -2,22% | - |
| 04.06.2025 | 603,20 | 628,30 | 597,70 | 608,50 | 0,80% | - |
| 03.06.2025 | 583,70 | 605,20 | 579,80 | 603,70 | 3,30% | 2,00 |
| 02.06.2025 | 582,90 | 586,50 | 569,60 | 584,40 | 0,15% | 30,00 |
| 30.05.2025 | 598,80 | 604,00 | 566,40 | 583,50 | -2,49% | 3,00 |
| 29.05.2025 | 600,20 | 626,00 | 595,20 | 598,40 | -0,42% | - |