1.311,500€
-1,56%
Echtzeit-Aktienkurs Monolithic Power Systems
Bid:
Ask:
Aktienkurse zur Monolithic Power Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1.340,25 | 1.340,25 | 1.269,75 | 1.299,50 | -2,46% | - |
| 11.11.2026 | 1.227,00 | 1.363,75 | 1.227,00 | 1.332,25 | 8,69% | 7,00 |
| 10.11.2026 | 1.222,25 | 1.240,00 | 1.158,00 | 1.225,75 | -0,41% | 18,00 |
| 09.11.2026 | 1.053,25 | 1.244,25 | 1.030,25 | 1.230,75 | 15,24% | 6,00 |
| 06.11.2026 | 1.046,25 | 1.091,00 | 1.035,50 | 1.068,00 | 6,53% | 4,00 |
| 05.11.2026 | 1.100,00 | 1.108,00 | 1.002,00 | 1.002,50 | -9,83% | 90,00 |
| 04.11.2026 | 1.208,75 | 1.211,75 | 1.081,00 | 1.111,75 | -6,44% | 3,00 |
| 03.11.2026 | 1.111,75 | 1.218,00 | 1.111,75 | 1.188,25 | 6,59% | 1,00 |
| 02.11.2026 | 1.086,25 | 1.167,50 | 1.086,25 | 1.114,75 | 3,10% | 1,00 |
| 30.10.2026 | 1.062,75 | 1.132,75 | 1.044,00 | 1.081,25 | 1,53% | 8,00 |
| 29.10.2026 | 1.073,25 | 1.088,00 | 1.046,50 | 1.065,00 | -0,21% | - |
| 28.10.2026 | 1.086,75 | 1.105,75 | 1.066,50 | 1.067,25 | -1,77% | 1,00 |
| 27.10.2026 | 1.052,75 | 1.095,50 | 1.029,75 | 1.086,50 | 3,57% | - |
| 26.10.2026 | 1.022,00 | 1.054,00 | 1.007,25 | 1.049,00 | 3,32% | 1,00 |
| 23.10.2026 | 1.042,75 | 1.068,50 | 1.005,75 | 1.015,25 | -1,34% | - |
| 22.10.2026 | 1.142,50 | 1.142,50 | 1.024,50 | 1.029,00 | -9,38% | - |
| 21.10.2026 | 1.111,25 | 1.146,75 | 1.111,25 | 1.135,50 | 1,63% | - |
| 20.10.2026 | 1.129,75 | 1.142,00 | 1.087,75 | 1.117,25 | -1,11% | 47,00 |
| 19.10.2026 | 1.100,00 | 1.145,25 | 1.097,50 | 1.129,75 | 4,58% | 1,00 |
| 16.10.2026 | 1.113,25 | 1.121,50 | 1.073,75 | 1.080,25 | -3,29% | 8,00 |
| 15.10.2026 | 1.103,50 | 1.123,75 | 1.065,25 | 1.117,00 | -0,40% | - |
| 14.10.2026 | 1.180,75 | 1.184,25 | 1.108,00 | 1.121,50 | -4,67% | 2,00 |
| 13.10.2026 | 1.173,00 | 1.177,00 | 1.147,75 | 1.176,50 | -0,61% | - |
| 12.10.2026 | 1.242,25 | 1.242,50 | 1.179,25 | 1.183,75 | -4,34% | 3,00 |
| 09.10.2026 | 1.228,50 | 1.255,75 | 1.207,25 | 1.237,50 | 2,46% | 5,00 |
| 08.10.2026 | 1.273,50 | 1.275,50 | 1.203,75 | 1.207,75 | -5,18% | 4,00 |
| 07.10.2026 | 1.309,75 | 1.310,25 | 1.266,25 | 1.273,75 | -2,26% | 30,00 |
| 06.10.2026 | 1.318,75 | 1.328,50 | 1.297,25 | 1.303,25 | -1,25% | 8,00 |
| 05.10.2026 | 1.280,50 | 1.319,75 | 1.269,25 | 1.319,75 | 3,00% | 16,00 |
| 02.10.2026 | 1.221,50 | 1.292,75 | 1.217,25 | 1.281,25 | 6,35% | 6,00 |
| 01.10.2026 | 1.208,50 | 1.225,00 | 1.179,75 | 1.204,75 | 1,56% | - |
| 30.09.2026 | 1.194,50 | 1.199,25 | 1.166,75 | 1.186,25 | -1,31% | - |
| 29.09.2026 | 1.180,50 | 1.214,75 | 1.177,75 | 1.202,00 | 1,58% | - |
| 28.09.2026 | 1.201,75 | 1.201,75 | 1.162,25 | 1.183,25 | -0,63% | 5,00 |
| 25.09.2026 | 1.169,00 | 1.208,25 | 1.166,75 | 1.190,75 | 0,80% | - |
| 24.09.2026 | 1.190,75 | 1.192,50 | 1.156,50 | 1.181,25 | -0,34% | - |
| 23.09.2026 | 1.200,25 | 1.212,50 | 1.143,25 | 1.185,25 | -1,13% | 2,00 |
| 22.09.2026 | 1.117,25 | 1.211,00 | 1.101,00 | 1.198,75 | 7,51% | 1,00 |
| 21.09.2026 | 1.067,00 | 1.119,50 | 1.062,00 | 1.115,00 | 5,06% | - |
| 18.09.2026 | 1.018,50 | 1.062,00 | 1.017,00 | 1.061,25 | 4,25% | - |
| 17.09.2026 | 1.013,75 | 1.036,75 | 994,40 | 1.018,00 | 1,99% | 1,00 |
| 16.09.2026 | 996,10 | 1.018,25 | 988,40 | 998,10 | 0,80% | 2,00 |
| 15.09.2026 | 992,00 | 1.014,00 | 984,90 | 990,20 | -0,70% | 10,00 |
| 14.09.2026 | 1.043,00 | 1.054,00 | 992,50 | 997,20 | -6,45% | 12,00 |
| 11.09.2026 | 1.025,75 | 1.066,00 | 1.021,25 | 1.066,00 | 3,75% | 19,00 |
| 10.09.2026 | 1.037,50 | 1.037,50 | 1.004,00 | 1.027,50 | -0,84% | - |
| 09.09.2026 | 1.049,50 | 1.054,75 | 1.030,75 | 1.036,25 | -1,07% | 2,00 |
| 08.09.2026 | 1.063,00 | 1.082,00 | 1.047,50 | 1.047,50 | -1,43% | - |
| 07.09.2026 | 1.054,00 | 1.066,50 | 1.048,50 | 1.062,75 | 1,46% | 39,00 |
| 04.09.2026 | 1.038,00 | 1.072,00 | 1.038,00 | 1.047,50 | 0,48% | 11,00 |
| 03.09.2026 | 1.056,25 | 1.056,25 | 1.024,00 | 1.042,50 | -0,97% | - |
| 02.09.2026 | 1.060,50 | 1.073,25 | 1.044,50 | 1.052,75 | -0,54% | - |
| 01.09.2026 | 1.090,50 | 1.096,00 | 1.044,50 | 1.058,50 | -2,78% | 4,00 |
| 31.08.2026 | 1.085,50 | 1.110,00 | 1.078,75 | 1.088,75 | 0,46% | 3,00 |
| 28.08.2026 | 1.118,25 | 1.127,25 | 1.082,75 | 1.083,75 | -2,25% | - |
| 27.08.2026 | 1.125,00 | 1.153,50 | 1.108,75 | 1.108,75 | -1,00% | - |
| 26.08.2026 | 1.121,00 | 1.125,00 | 1.103,75 | 1.120,00 | 0,27% | - |
| 25.08.2026 | 1.103,50 | 1.133,00 | 1.103,50 | 1.117,00 | 1,75% | - |
| 24.08.2026 | 1.121,75 | 1.121,75 | 1.076,25 | 1.097,75 | -2,49% | 1,00 |
| 21.08.2026 | 1.127,50 | 1.151,25 | 1.110,75 | 1.125,75 | -0,68% | - |
| 20.08.2026 | 1.116,00 | 1.136,50 | 1.099,50 | 1.133,50 | 2,03% | - |
| 19.08.2026 | 1.149,25 | 1.155,25 | 1.088,00 | 1.111,00 | -2,88% | - |
| 18.08.2026 | 1.225,75 | 1.225,75 | 1.126,00 | 1.144,00 | -6,52% | 13,00 |
| 17.08.2026 | 1.202,50 | 1.248,00 | 1.202,50 | 1.223,75 | 1,01% | 5,00 |
| 14.08.2026 | 1.184,25 | 1.212,50 | 1.175,00 | 1.211,50 | 1,57% | - |
| 13.08.2026 | 1.240,25 | 1.246,00 | 1.189,00 | 1.192,75 | -3,71% | - |
| 12.08.2026 | 1.234,25 | 1.269,50 | 1.215,75 | 1.238,75 | 1,87% | 2,00 |
| 11.08.2026 | 1.210,00 | 1.239,50 | 1.202,25 | 1.216,00 | 1,57% | 10,00 |
| 10.08.2026 | 1.209,25 | 1.241,00 | 1.194,00 | 1.197,25 | -0,50% | - |
| 07.08.2026 | 1.176,25 | 1.224,25 | 1.176,25 | 1.203,25 | 0,75% | - |
| 06.08.2026 | 1.159,75 | 1.227,50 | 1.124,50 | 1.194,25 | 2,20% | 6,00 |
| 05.08.2026 | 1.167,50 | 1.178,75 | 1.136,50 | 1.168,50 | 0,37% | - |
| 04.08.2026 | 1.174,00 | 1.234,00 | 1.164,25 | 1.164,25 | -0,09% | 12,00 |
| 03.08.2026 | 1.270,25 | 1.270,25 | 1.134,75 | 1.165,25 | -7,48% | 13,00 |
| 31.07.2026 | 1.274,75 | 1.359,75 | 1.226,00 | 1.259,50 | 10,82% | 5,00 |
| 30.07.2026 | 1.103,00 | 1.161,75 | 1.090,25 | 1.136,50 | 1,36% | 1,00 |
| 29.07.2026 | 1.124,50 | 1.158,25 | 1.090,25 | 1.121,25 | -1,34% | 2,00 |
| 28.07.2026 | 1.162,00 | 1.162,25 | 1.104,25 | 1.136,50 | -3,19% | - |
| 27.07.2026 | 1.173,25 | 1.217,50 | 1.130,25 | 1.174,00 | 0,32% | 3,00 |
| 24.07.2026 | 1.232,25 | 1.232,25 | 1.160,25 | 1.170,25 | -3,58% | - |
| 23.07.2026 | 1.225,25 | 1.237,25 | 1.189,25 | 1.213,75 | -1,18% | 1,00 |
| 22.07.2026 | 1.208,00 | 1.243,50 | 1.168,00 | 1.228,25 | 0,84% | - |
| 21.07.2026 | 1.190,25 | 1.223,00 | 1.190,00 | 1.218,00 | 4,30% | 18,00 |
| 20.07.2026 | 1.146,50 | 1.200,75 | 1.146,50 | 1.167,75 | 1,50% | 4,00 |
| 17.07.2026 | 1.120,00 | 1.173,25 | 1.078,75 | 1.150,50 | 1,66% | 8,00 |
| 16.07.2026 | 1.183,50 | 1.187,25 | 1.124,00 | 1.131,75 | -3,78% | 4,00 |
| 15.07.2026 | 1.204,50 | 1.249,75 | 1.145,50 | 1.176,25 | -2,51% | 31,00 |
| 14.07.2026 | 1.135,25 | 1.224,25 | 1.135,25 | 1.206,50 | 6,23% | - |
| 13.07.2026 | 1.185,00 | 1.185,00 | 1.122,50 | 1.135,75 | -4,28% | - |
| 10.07.2026 | 1.200,75 | 1.200,75 | 1.154,25 | 1.186,50 | -1,49% | - |
| 09.07.2026 | 1.147,25 | 1.228,25 | 1.147,25 | 1.204,50 | 4,17% | 7,00 |
| 08.07.2026 | 1.116,50 | 1.165,50 | 1.075,00 | 1.156,25 | 4,33% | 1,00 |
| 07.07.2026 | 1.176,75 | 1.177,25 | 1.077,50 | 1.108,25 | -6,38% | 15,00 |
| 06.07.2026 | 1.143,50 | 1.198,50 | 1.127,25 | 1.183,75 | 4,78% | 1,00 |
| 03.07.2026 | 1.132,50 | 1.139,75 | 1.129,75 | 1.129,75 | 2,10% | 5,00 |
| 02.07.2026 | 1.168,25 | 1.207,00 | 1.104,00 | 1.106,50 | -6,70% | 10,00 |
| 01.07.2026 | 1.220,75 | 1.220,75 | 1.174,00 | 1.186,00 | -2,04% | 52,00 |
| 30.06.2026 | 1.154,00 | 1.213,75 | 1.149,50 | 1.210,75 | 5,31% | 41,00 |
| 29.06.2026 | 1.157,75 | 1.185,00 | 1.119,00 | 1.149,75 | 0,20% | 1,00 |
| 26.06.2026 | 1.224,25 | 1.226,75 | 1.144,00 | 1.147,50 | -8,96% | 169,00 |