910,800€
0,13%
Echtzeit-Aktienkurs Monolithic Power Systems
Bid:
Ask:
Aktienkurse zur Monolithic Power Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 910,00 | 936,10 | 904,50 | 910,80 | -0,23% | 54,00 |
| 09.03.2026 | 871,20 | 917,60 | 844,20 | 912,90 | 3,43% | 840,00 |
| 06.03.2026 | 931,20 | 932,60 | 874,30 | 882,60 | -5,08% | - |
| 05.03.2026 | 947,90 | 950,00 | 909,10 | 929,80 | -1,47% | 47,00 |
| 04.03.2026 | 908,90 | 946,30 | 908,50 | 943,70 | 2,00% | - |
| 03.03.2026 | 968,20 | 974,20 | 920,60 | 925,20 | -5,31% | 2.596,00 |
| 02.03.2026 | 950,00 | 978,90 | 939,60 | 977,10 | 1,03% | - |
| 27.02.2026 | 1.001,65 | 1.003,50 | 955,30 | 967,10 | -2,96% | 312,00 |
| 26.02.2026 | 1.042,00 | 1.062,75 | 979,70 | 996,60 | -4,47% | 13,00 |
| 25.02.2026 | 1.028,75 | 1.064,50 | 1.028,00 | 1.043,25 | 1,26% | - |
| 24.02.2026 | 1.013,25 | 1.052,75 | 989,70 | 1.030,25 | 2,06% | - |
| 23.02.2026 | 1.009,50 | 1.033,00 | 994,60 | 1.009,50 | -1,25% | 50,00 |
| 20.02.2026 | 1.003,10 | 1.022,50 | 990,80 | 1.022,25 | 2,38% | - |
| 19.02.2026 | 1.009,50 | 1.010,50 | 980,60 | 998,50 | -0,89% | 63,00 |
| 18.02.2026 | 992,30 | 1.017,00 | 991,80 | 1.007,50 | 1,75% | 225,00 |
| 17.02.2026 | 990,70 | 1.005,75 | 964,20 | 990,20 | -0,42% | 196,00 |
| 16.02.2026 | 989,90 | 997,80 | 989,90 | 994,40 | 0,70% | 59,00 |
| 13.02.2026 | 972,90 | 988,90 | 959,30 | 987,50 | 1,66% | 12,00 |
| 12.02.2026 | 1.011,00 | 1.030,00 | 971,10 | 971,40 | -3,61% | - |
| 11.02.2026 | 960,70 | 1.012,75 | 955,10 | 1.007,75 | 4,94% | 180,00 |
| 10.02.2026 | 997,55 | 1.014,75 | 948,00 | 960,30 | -5,11% | 112,00 |
| 09.02.2026 | 1.038,50 | 1.064,75 | 992,40 | 1.012,00 | -2,72% | 286,00 |
| 06.02.2026 | 980,00 | 1.056,25 | 970,00 | 1.040,25 | 5,80% | 222,00 |
| 05.02.2026 | 967,30 | 999,10 | 941,30 | 983,20 | 0,93% | 952,00 |
| 04.02.2026 | 985,60 | 1.037,00 | 940,90 | 974,10 | -0,64% | - |
| 03.02.2026 | 998,95 | 1.020,00 | 967,50 | 980,40 | -1,48% | - |
| 02.02.2026 | 932,70 | 1.003,75 | 928,00 | 995,10 | 4,89% | - |
| 30.01.2026 | 985,00 | 998,80 | 940,00 | 948,70 | -4,07% | - |
| 29.01.2026 | 973,10 | 990,30 | 940,20 | 988,90 | 1,60% | 99,00 |
| 28.01.2026 | 921,60 | 980,30 | 915,50 | 973,30 | 6,84% | 570,00 |
| 27.01.2026 | 904,80 | 926,30 | 904,80 | 911,00 | 1,29% | - |
| 26.01.2026 | 895,10 | 905,50 | 886,50 | 899,40 | 0,04% | 1.020,00 |
| 23.01.2026 | 920,70 | 923,00 | 889,20 | 899,00 | -1,60% | 2.220,00 |
| 22.01.2026 | 922,30 | 941,90 | 913,10 | 913,60 | -0,68% | 36,00 |
| 21.01.2026 | 884,50 | 931,00 | 881,70 | 919,90 | 4,37% | 210,00 |
| 20.01.2026 | 856,00 | 897,40 | 847,90 | 881,40 | 2,97% | - |
| 19.01.2026 | 879,10 | 879,30 | 856,00 | 856,00 | -3,90% | 5,00 |
| 16.01.2026 | 877,40 | 900,40 | 876,30 | 890,70 | 2,29% | 159,00 |
| 15.01.2026 | 846,80 | 896,90 | 846,10 | 870,80 | 3,11% | 1.746,00 |
| 14.01.2026 | 842,90 | 856,80 | 828,90 | 844,50 | 0,02% | - |
| 13.01.2026 | 828,30 | 860,00 | 824,30 | 844,30 | 1,85% | - |
| 12.01.2026 | 815,20 | 832,40 | 811,20 | 829,00 | 0,51% | - |
| 09.01.2026 | 823,20 | 841,80 | 817,10 | 824,80 | 0,16% | - |
| 08.01.2026 | 816,90 | 824,00 | 808,30 | 823,50 | 0,27% | - |
| 07.01.2026 | 857,80 | 860,00 | 801,70 | 821,30 | -4,57% | - |
| 06.01.2026 | 816,20 | 863,50 | 812,70 | 860,60 | 5,88% | - |
| 05.01.2026 | 805,10 | 824,80 | 802,90 | 812,80 | 1,75% | 136,00 |
| 02.01.2026 | 770,80 | 814,30 | 770,40 | 798,80 | 1,81% | 330,00 |
| 30.12.2025 | 788,70 | 801,20 | 784,60 | 784,60 | -0,96% | - |
| 29.12.2025 | 803,10 | 806,70 | 787,00 | 792,20 | -1,83% | - |
| 23.12.2025 | 801,90 | 807,00 | 794,20 | 807,00 | 0,76% | 5,00 |
| 22.12.2025 | 803,50 | 822,80 | 800,90 | 800,90 | -1,32% | - |
| 19.12.2025 | 795,20 | 824,20 | 794,60 | 811,60 | 2,01% | - |
| 18.12.2025 | 780,60 | 810,50 | 779,50 | 795,60 | 1,91% | - |
| 17.12.2025 | 812,60 | 823,90 | 774,20 | 780,70 | -3,17% | - |
| 16.12.2025 | 802,90 | 819,30 | 796,60 | 806,30 | -0,96% | - |
| 15.12.2025 | 808,60 | 815,10 | 807,50 | 814,10 | 0,67% | - |
| 12.12.2025 | 835,10 | 839,80 | 802,90 | 808,70 | -1,76% | - |
| 11.12.2025 | 828,50 | 840,30 | 810,70 | 823,20 | -1,65% | 2,00 |
| 10.12.2025 | 828,40 | 847,40 | 825,00 | 837,00 | 1,11% | - |
| 09.12.2025 | 845,00 | 848,10 | 824,50 | 827,80 | -3,18% | - |
| 08.12.2025 | 831,00 | 861,30 | 826,20 | 855,00 | 3,17% | - |
| 05.12.2025 | 820,00 | 833,40 | 816,20 | 828,70 | 1,06% | - |
| 04.12.2025 | 821,90 | 825,00 | 799,40 | 820,00 | 0,02% | - |
| 03.12.2025 | 819,60 | 824,50 | 801,70 | 819,80 | -1,01% | - |
| 02.12.2025 | 798,90 | 828,20 | 797,10 | 828,20 | 5,02% | - |
| 01.12.2025 | 793,80 | 806,50 | 773,10 | 788,60 | -0,05% | - |
| 28.11.2025 | 799,90 | 809,00 | 780,90 | 789,00 | -0,63% | 10,00 |
| 27.11.2025 | 798,70 | 799,50 | 794,00 | 794,00 | -0,20% | 15,00 |
| 26.11.2025 | 787,20 | 802,30 | 786,40 | 795,60 | 2,45% | - |
| 25.11.2025 | 773,60 | 789,80 | 746,20 | 776,60 | 0,32% | - |
| 24.11.2025 | 761,50 | 782,10 | 757,90 | 774,10 | 1,69% | - |
| 21.11.2025 | 747,70 | 766,20 | 725,90 | 761,20 | 1,02% | - |
| 20.11.2025 | 782,10 | 795,30 | 751,20 | 753,50 | -0,71% | - |
| 19.11.2025 | 739,40 | 767,60 | 739,40 | 758,90 | 1,67% | - |
| 18.11.2025 | 765,80 | 770,40 | 738,70 | 746,40 | -4,11% | - |
| 17.11.2025 | 797,10 | 801,30 | 777,50 | 778,40 | -1,42% | - |
| 14.11.2025 | 792,30 | 807,50 | 745,30 | 789,60 | -1,53% | - |
| 13.11.2025 | 833,00 | 834,00 | 801,90 | 801,90 | -3,50% | - |
| 12.11.2025 | 828,80 | 847,80 | 826,00 | 831,00 | 1,14% | 1,00 |
| 11.11.2025 | 846,00 | 846,00 | 821,10 | 821,60 | -2,65% | - |
| 10.11.2025 | 850,20 | 854,50 | 822,00 | 844,00 | 3,18% | 122,00 |
| 07.11.2025 | 833,50 | 833,90 | 781,00 | 818,00 | -2,05% | 10,00 |
| 06.11.2025 | 867,00 | 870,00 | 830,90 | 835,10 | -4,72% | - |
| 05.11.2025 | 833,10 | 880,70 | 828,70 | 876,50 | 3,35% | - |
| 04.11.2025 | 860,00 | 861,90 | 831,60 | 848,10 | -2,36% | - |
| 03.11.2025 | 873,00 | 902,80 | 854,50 | 868,60 | -1,50% | - |
| 31.10.2025 | 906,30 | 916,10 | 810,60 | 881,80 | -3,50% | - |
| 30.10.2025 | 941,30 | 967,30 | 868,80 | 913,80 | -4,99% | - |
| 29.10.2025 | 939,90 | 965,10 | 936,70 | 961,80 | 2,98% | - |
| 28.10.2025 | 948,10 | 960,30 | 932,60 | 934,00 | 0,47% | - |
| 27.10.2025 | 932,20 | 959,00 | 912,60 | 929,60 | -0,83% | - |
| 24.10.2025 | 926,50 | 946,20 | 924,30 | 937,40 | 2,11% | - |
| 23.10.2025 | 865,30 | 925,80 | 864,70 | 918,00 | 6,50% | 16,00 |
| 22.10.2025 | 885,90 | 891,90 | 844,80 | 862,00 | -2,75% | - |
| 21.10.2025 | 886,70 | 887,40 | 885,40 | 886,40 | 0,03% | - |
| 20.10.2025 | 864,80 | 891,10 | 864,80 | 886,10 | 2,92% | - |
| 17.10.2025 | 869,70 | 876,50 | 846,00 | 861,00 | -2,46% | - |
| 16.10.2025 | 866,00 | 886,30 | 866,00 | 882,70 | 5,31% | - |
| 15.10.2025 | 837,70 | 874,80 | 833,30 | 838,20 | 0,43% | 2,00 |