536,600€
0,04%
Echtzeit-Aktienkurs Monolithic Power Systems Inc.
Bid:
Ask:
Aktienkurse zur Monolithic Power Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 537,40 | 538,40 | 536,20 | 536,80 | -0,39% | - |
| 01.04.2025 | 534,40 | 544,60 | 525,00 | 538,90 | 0,47% | - |
| 31.03.2025 | 530,20 | 537,60 | 513,50 | 536,40 | 0,66% | 100,00 |
| 28.03.2025 | 555,90 | 565,60 | 529,30 | 532,90 | -5,25% | - |
| 27.03.2025 | 558,60 | 569,70 | 540,40 | 562,40 | 0,23% | - |
| 26.03.2025 | 587,50 | 587,70 | 550,20 | 561,10 | -3,16% | - |
| 25.03.2025 | 581,60 | 590,80 | 576,50 | 579,40 | 0,38% | - |
| 24.03.2025 | 550,80 | 590,60 | 550,80 | 577,20 | 4,64% | 21,00 |
| 21.03.2025 | 564,40 | 564,60 | 531,70 | 551,60 | -4,24% | - |
| 20.03.2025 | 581,30 | 600,80 | 557,30 | 576,00 | 0,65% | - |
| 19.03.2025 | 570,30 | 589,90 | 568,20 | 572,30 | -0,64% | - |
| 18.03.2025 | 584,60 | 585,20 | 565,40 | 576,00 | -0,38% | - |
| 17.03.2025 | 553,70 | 605,30 | 552,90 | 578,20 | 5,20% | - |
| 14.03.2025 | 530,30 | 562,40 | 529,50 | 549,60 | 3,84% | 16,00 |
| 13.03.2025 | 534,10 | 539,80 | 517,50 | 529,30 | -1,74% | - |
| 12.03.2025 | 524,10 | 545,00 | 523,10 | 538,70 | 2,73% | - |
| 11.03.2025 | 533,80 | 533,80 | 520,60 | 524,40 | -1,94% | - |
| 10.03.2025 | 551,80 | 551,80 | 532,00 | 534,80 | -3,26% | 31,00 |
| 07.03.2025 | 522,00 | 552,80 | 522,00 | 552,80 | 6,47% | 11,00 |
| 06.03.2025 | 563,20 | 563,20 | 519,20 | 519,20 | -7,88% | 17,00 |
| 05.03.2025 | 557,00 | 563,60 | 557,00 | 563,60 | 2,14% | - |
| 04.03.2025 | 552,00 | 564,20 | 549,00 | 551,80 | 0,15% | 22,00 |
| 03.03.2025 | 586,20 | 586,20 | 551,00 | 551,00 | -6,61% | 1.204,00 |
| 28.02.2025 | 583,60 | 590,00 | 582,00 | 590,00 | -7,93% | 3,00 |
| 27.02.2025 | 640,80 | 640,80 | 640,80 | 640,80 | 0,79% | - |
| 26.02.2025 | 620,80 | 635,80 | 620,80 | 635,80 | 1,15% | - |
| 24.02.2025 | 630,20 | 630,20 | 628,60 | 628,60 | -3,97% | - |
| 21.02.2025 | 654,60 | 654,60 | 654,60 | 654,60 | 0,00% | - |
| 20.02.2025 | 658,20 | 658,20 | 652,00 | 654,60 | -1,39% | - |
| 19.02.2025 | 657,80 | 673,60 | 657,80 | 663,80 | -0,15% | - |
| 18.02.2025 | 653,60 | 665,00 | 653,60 | 664,80 | 2,15% | 5,00 |
| 17.02.2025 | 651,00 | 651,00 | 650,80 | 650,80 | -0,15% | - |
| 14.02.2025 | 667,00 | 667,00 | 651,80 | 651,80 | -2,19% | 1,00 |
| 13.02.2025 | 670,40 | 672,40 | 666,40 | 666,40 | -0,54% | - |
| 12.02.2025 | 671,60 | 671,60 | 670,00 | 670,00 | 0,18% | - |
| 11.02.2025 | 682,00 | 682,00 | 668,80 | 668,80 | -2,14% | - |
| 10.02.2025 | 697,80 | 697,80 | 683,40 | 683,40 | -0,90% | - |
| 07.02.2025 | 700,40 | 700,40 | 687,80 | 689,60 | 8,91% | 5,00 |
| 06.02.2025 | 628,00 | 633,20 | 627,80 | 633,20 | 0,92% | - |
| 05.02.2025 | 624,00 | 628,00 | 624,00 | 627,40 | 0,22% | - |
| 04.02.2025 | 608,20 | 626,00 | 608,20 | 626,00 | 7,93% | - |
| 03.02.2025 | 580,00 | 580,00 | 580,00 | 580,00 | -4,76% | 30,00 |
| 31.01.2025 | 614,00 | 614,00 | 609,00 | 609,00 | -0,49% | - |
| 30.01.2025 | 594,80 | 612,80 | 594,80 | 612,00 | 3,27% | 6,00 |
| 29.01.2025 | 590,80 | 607,00 | 590,80 | 592,60 | -0,20% | 41,00 |
| 28.01.2025 | 573,20 | 593,80 | 573,20 | 593,80 | -9,59% | 53,00 |
| 24.01.2025 | 663,60 | 663,60 | 656,80 | 656,80 | -0,48% | - |
| 23.01.2025 | 658,20 | 660,00 | 657,20 | 660,00 | 7,39% | - |
| 22.01.2025 | 614,60 | 614,60 | 614,60 | 614,60 | -0,65% | - |
| 21.01.2025 | 605,20 | 618,60 | 605,20 | 618,60 | 2,21% | - |
| 20.01.2025 | 609,20 | 609,20 | 604,40 | 605,20 | 0,33% | - |
| 17.01.2025 | 578,00 | 603,20 | 578,00 | 603,20 | 3,61% | 18,00 |
| 16.01.2025 | 584,60 | 584,60 | 582,20 | 582,20 | -0,58% | - |
| 15.01.2025 | 571,00 | 585,60 | 571,00 | 585,60 | 3,24% | - |
| 14.01.2025 | 572,40 | 577,40 | 564,60 | 567,20 | -0,87% | 6,00 |
| 13.01.2025 | 575,20 | 575,20 | 571,80 | 572,20 | -0,14% | - |
| 10.01.2025 | 603,40 | 603,40 | 573,00 | 573,00 | -4,75% | 6,00 |
| 09.01.2025 | 600,20 | 601,60 | 600,20 | 601,60 | -1,34% | 10,00 |
| 08.01.2025 | 601,60 | 609,80 | 601,60 | 609,80 | 0,76% | 10,00 |
| 07.01.2025 | 605,20 | 605,20 | 605,20 | 605,20 | -0,82% | - |
| 06.01.2025 | 601,40 | 610,20 | 601,40 | 610,20 | 1,33% | 2,00 |
| 03.01.2025 | 576,80 | 602,20 | 576,80 | 602,20 | 4,01% | 3,00 |
| 02.01.2025 | 569,00 | 579,80 | 569,00 | 579,00 | -1,86% | 5,00 |
| 30.12.2024 | 590,00 | 590,00 | 590,00 | 590,00 | 0,00% | 10,00 |
| 27.12.2024 | 596,60 | 596,60 | 590,00 | 590,00 | 3,58% | 20,00 |
| 23.12.2024 | 569,60 | 569,60 | 569,60 | 569,60 | 1,14% | - |
| 21.12.2024 | 563,20 | 563,20 | 563,20 | 563,20 | -2,59% | - |
| 19.12.2024 | 573,80 | 578,20 | 573,80 | 578,20 | -2,86% | 1,00 |
| 18.12.2024 | 595,20 | 595,20 | 595,20 | 595,20 | -0,27% | - |
| 17.12.2024 | 595,40 | 605,20 | 595,40 | 596,80 | 2,68% | 6,00 |
| 13.12.2024 | 577,20 | 581,20 | 577,20 | 581,20 | 0,24% | - |
| 12.12.2024 | 589,00 | 589,00 | 576,60 | 579,80 | 2,80% | - |
| 11.12.2024 | 564,00 | 564,00 | 564,00 | 564,00 | 0,43% | - |
| 10.12.2024 | 573,80 | 573,80 | 561,60 | 561,60 | -1,82% | - |
| 09.12.2024 | 556,60 | 572,00 | 556,60 | 572,00 | 6,16% | 2,00 |
| 06.12.2024 | 538,80 | 538,80 | 538,80 | 538,80 | -0,37% | - |
| 05.12.2024 | 548,80 | 548,80 | 536,40 | 540,80 | -1,99% | 4,00 |
| 04.12.2024 | 553,40 | 553,40 | 551,80 | 551,80 | 0,15% | - |
| 03.12.2024 | 555,20 | 555,60 | 549,00 | 551,00 | 0,15% | 31,00 |
| 02.12.2024 | 535,60 | 550,20 | 535,60 | 550,20 | 2,19% | 50,00 |
| 29.11.2024 | 532,20 | 538,40 | 532,20 | 538,40 | 1,16% | 34,00 |
| 28.11.2024 | 530,00 | 532,20 | 530,00 | 532,20 | 0,91% | - |
| 27.11.2024 | 542,40 | 542,40 | 527,40 | 527,40 | -7,67% | 1,00 |
| 26.11.2024 | 571,20 | 571,20 | 571,20 | 571,20 | 0,39% | - |
| 25.11.2024 | 554,80 | 576,60 | 554,80 | 569,00 | 2,86% | 2,00 |
| 22.11.2024 | 543,80 | 553,20 | 543,80 | 553,20 | 2,22% | - |
| 21.11.2024 | 527,80 | 541,20 | 527,80 | 541,20 | -1,99% | 15,00 |
| 20.11.2024 | 552,20 | 552,20 | 552,20 | 552,20 | -0,61% | - |
| 19.11.2024 | 555,60 | 555,60 | 555,60 | 555,60 | 1,80% | - |
| 18.11.2024 | 545,80 | 545,80 | 545,80 | 545,80 | 1,68% | - |
| 15.11.2024 | 540,80 | 540,80 | 534,00 | 536,80 | -1,50% | 13,00 |
| 14.11.2024 | 562,00 | 562,00 | 543,40 | 545,00 | -3,98% | 7,00 |
| 13.11.2024 | 604,20 | 604,20 | 567,60 | 567,60 | -7,01% | 26,00 |
| 12.11.2024 | 605,00 | 623,20 | 584,80 | 610,40 | 5,39% | 38,00 |
| 11.11.2024 | 709,60 | 709,60 | 569,20 | 579,20 | -17,82% | 22,00 |
| 08.11.2024 | 713,00 | 713,00 | 704,80 | 704,80 | -3,27% | 10,00 |
| 07.11.2024 | 725,00 | 734,80 | 725,00 | 728,60 | 0,39% | 5,00 |
| 06.11.2024 | 725,40 | 725,80 | 723,60 | 725,80 | 3,33% | 15,00 |
| 05.11.2024 | 702,40 | 702,40 | 702,40 | 702,40 | -1,07% | - |
| 04.11.2024 | 696,20 | 714,20 | 696,20 | 710,00 | 0,28% | 26,00 |