724,800€
-0,69%
Echtzeit-Aktienkurs Monolithic Power Systems
Bid:
Ask:
Aktienkurse zur Monolithic Power Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 727,90 | 733,30 | 704,40 | 707,10 | -3,11% | - |
| 14.08.2025 | 735,10 | 738,40 | 719,60 | 729,80 | -0,96% | - |
| 13.08.2025 | 723,90 | 739,40 | 718,10 | 736,90 | 2,39% | - |
| 12.08.2025 | 686,30 | 722,50 | 686,10 | 719,70 | 4,67% | - |
| 11.08.2025 | 690,00 | 701,60 | 685,50 | 687,60 | -0,41% | - |
| 08.08.2025 | 685,90 | 697,50 | 681,40 | 690,40 | 1,14% | - |
| 07.08.2025 | 692,10 | 707,70 | 676,70 | 682,60 | -1,27% | - |
| 06.08.2025 | 695,20 | 696,20 | 679,40 | 691,40 | -0,27% | 5,00 |
| 05.08.2025 | 721,30 | 723,50 | 669,20 | 693,30 | -3,40% | 6,00 |
| 04.08.2025 | 682,10 | 718,50 | 677,10 | 717,70 | 5,67% | - |
| 01.08.2025 | 631,50 | 693,80 | 595,50 | 679,20 | 8,62% | 13,00 |
| 31.07.2025 | 648,70 | 649,50 | 617,70 | 625,30 | -2,30% | - |
| 30.07.2025 | 631,00 | 647,80 | 623,20 | 640,00 | 2,12% | - |
| 29.07.2025 | 639,30 | 652,00 | 620,50 | 626,70 | -1,63% | - |
| 28.07.2025 | 613,10 | 639,30 | 610,50 | 637,10 | 4,73% | 4,00 |
| 25.07.2025 | 608,10 | 609,90 | 601,30 | 608,30 | 0,33% | 12,00 |
| 24.07.2025 | 613,40 | 615,00 | 597,40 | 606,30 | -0,90% | - |
| 23.07.2025 | 614,40 | 622,90 | 604,30 | 611,80 | -0,13% | - |
| 22.07.2025 | 621,20 | 624,90 | 600,10 | 612,60 | -1,19% | - |
| 21.07.2025 | 624,70 | 632,50 | 619,70 | 620,00 | -0,55% | 57,00 |
| 18.07.2025 | 615,30 | 624,80 | 605,30 | 623,40 | 1,38% | 20,00 |
| 17.07.2025 | 615,20 | 620,80 | 608,10 | 614,90 | 0,24% | - |
| 16.07.2025 | 616,00 | 626,00 | 587,60 | 613,40 | -0,78% | - |
| 15.07.2025 | 620,10 | 646,20 | 618,20 | 618,20 | 0,11% | - |
| 14.07.2025 | 626,40 | 628,40 | 601,80 | 617,50 | -2,02% | 40,00 |
| 11.07.2025 | 631,90 | 638,90 | 626,50 | 630,20 | -0,30% | - |
| 10.07.2025 | 638,30 | 644,90 | 628,90 | 632,10 | -1,39% | - |
| 09.07.2025 | 649,30 | 660,20 | 624,00 | 641,00 | -1,31% | - |
| 08.07.2025 | 632,70 | 657,70 | 631,60 | 649,50 | 2,75% | - |
| 07.07.2025 | 635,80 | 648,50 | 630,00 | 632,10 | 0,14% | - |
| 04.07.2025 | 641,30 | 641,30 | 622,00 | 631,20 | -2,19% | - |
| 03.07.2025 | 648,80 | 657,90 | 642,50 | 645,30 | -0,57% | - |
| 02.07.2025 | 632,20 | 649,00 | 632,20 | 649,00 | 5,22% | 5,00 |
| 01.07.2025 | 616,40 | 616,80 | 616,40 | 616,80 | -0,74% | 4,00 |
| 30.06.2025 | 626,20 | 626,20 | 621,00 | 621,40 | -0,13% | - |
| 27.06.2025 | 627,00 | 627,00 | 622,20 | 622,20 | -0,86% | - |
| 26.06.2025 | 617,80 | 627,60 | 617,80 | 627,60 | 2,21% | 2,00 |
| 25.06.2025 | 614,40 | 614,40 | 614,00 | 614,00 | 0,16% | - |
| 24.06.2025 | 600,20 | 613,00 | 600,20 | 613,00 | 3,20% | - |
| 23.06.2025 | 592,40 | 594,00 | 592,40 | 594,00 | 0,03% | - |
| 20.06.2025 | 602,40 | 602,40 | 593,80 | 593,80 | -1,36% | - |
| 19.06.2025 | 599,60 | 602,00 | 599,60 | 602,00 | 0,57% | - |
| 18.06.2025 | 599,20 | 599,20 | 598,60 | 598,60 | -1,19% | - |
| 17.06.2025 | 605,80 | 605,80 | 605,80 | 605,80 | 4,16% | - |
| 16.06.2025 | 581,60 | 581,60 | 581,60 | 581,60 | 0,14% | - |
| 13.06.2025 | 610,40 | 610,40 | 580,80 | 580,80 | -6,17% | 1,00 |
| 12.06.2025 | 620,20 | 620,20 | 619,00 | 619,00 | -0,06% | - |
| 11.06.2025 | 635,40 | 635,40 | 619,40 | 619,40 | -3,10% | - |
| 10.06.2025 | 615,20 | 639,20 | 615,20 | 639,20 | 3,97% | - |
| 09.06.2025 | 597,40 | 614,80 | 597,40 | 614,80 | 3,43% | - |
| 06.06.2025 | 594,40 | 594,40 | 594,40 | 594,40 | 0,20% | - |
| 05.06.2025 | 605,00 | 605,00 | 593,20 | 593,20 | -1,23% | - |
| 04.06.2025 | 600,60 | 600,60 | 600,60 | 600,60 | 3,41% | - |
| 03.06.2025 | 580,80 | 580,80 | 580,80 | 580,80 | 0,10% | - |
| 02.06.2025 | 570,20 | 580,20 | 570,20 | 580,20 | -2,75% | - |
| 30.05.2025 | 596,60 | 596,60 | 596,60 | 596,60 | 0,13% | - |
| 29.05.2025 | 611,60 | 611,60 | 595,80 | 595,80 | -0,57% | - |
| 28.05.2025 | 603,00 | 603,00 | 599,20 | 599,20 | 0,33% | - |
| 27.05.2025 | 585,60 | 597,20 | 585,60 | 597,20 | 1,01% | - |
| 26.05.2025 | 585,20 | 591,20 | 585,20 | 591,20 | 1,51% | - |
| 23.05.2025 | 589,60 | 589,60 | 582,40 | 582,40 | -2,45% | - |
| 22.05.2025 | 596,20 | 599,00 | 596,20 | 597,00 | 0,27% | 6,00 |
| 21.05.2025 | 611,40 | 611,40 | 595,40 | 595,40 | -3,41% | 10,00 |
| 20.05.2025 | 618,00 | 624,80 | 616,40 | 616,40 | -0,32% | 7,00 |
| 19.05.2025 | 628,80 | 628,80 | 618,40 | 618,40 | -3,19% | - |
| 16.05.2025 | 629,80 | 638,80 | 629,80 | 638,80 | -1,84% | - |
| 15.05.2025 | 650,80 | 650,80 | 650,80 | 650,80 | 0,25% | - |
| 14.05.2025 | 657,80 | 668,00 | 649,20 | 649,20 | 2,66% | 3,00 |
| 13.05.2025 | 632,40 | 632,40 | 632,40 | 632,40 | 3,33% | - |
| 12.05.2025 | 577,20 | 612,00 | 577,20 | 612,00 | 8,20% | 19,00 |
| 09.05.2025 | 568,20 | 575,00 | 565,60 | 565,60 | -1,39% | 88,00 |
| 08.05.2025 | 566,40 | 585,00 | 566,40 | 573,60 | 4,60% | 5,00 |
| 07.05.2025 | 549,00 | 549,00 | 548,40 | 548,40 | 0,55% | - |
| 06.05.2025 | 545,40 | 545,40 | 545,40 | 545,40 | -0,55% | - |
| 05.05.2025 | 561,60 | 561,60 | 548,40 | 548,40 | 9,64% | 2,00 |
| 02.05.2025 | 500,20 | 500,20 | 500,20 | 500,20 | -2,38% | - |
| 30.04.2025 | 510,20 | 512,40 | 510,20 | 512,40 | -0,89% | - |
| 29.04.2025 | 518,40 | 518,40 | 517,00 | 517,00 | 1,69% | - |
| 28.04.2025 | 508,40 | 508,40 | 508,40 | 508,40 | 0,32% | - |
| 25.04.2025 | 512,80 | 512,80 | 506,80 | 506,80 | 7,92% | - |
| 24.04.2025 | 469,60 | 469,60 | 469,60 | 469,60 | -0,17% | - |
| 23.04.2025 | 456,20 | 480,70 | 456,20 | 470,40 | 4,60% | 7,00 |
| 22.04.2025 | 437,90 | 449,70 | 437,90 | 449,70 | -1,75% | 7,00 |
| 17.04.2025 | 464,00 | 464,00 | 457,70 | 457,70 | -0,50% | - |
| 16.04.2025 | 464,70 | 464,70 | 460,00 | 460,00 | -3,46% | 5,00 |
| 15.04.2025 | 470,90 | 476,50 | 470,90 | 476,50 | -3,35% | - |
| 14.04.2025 | 476,10 | 493,00 | 476,10 | 493,00 | 13,31% | 1,00 |
| 11.04.2025 | 435,10 | 435,10 | 435,10 | 435,10 | -14,11% | - |
| 10.04.2025 | 506,60 | 506,60 | 506,60 | 506,60 | 1,58% | - |
| 09.04.2025 | 407,70 | 498,70 | 407,70 | 498,70 | 7,76% | 6,00 |
| 08.04.2025 | 449,50 | 462,80 | 449,50 | 462,80 | 10,19% | 7,00 |
| 07.04.2025 | 395,00 | 420,00 | 395,00 | 420,00 | -3,45% | 3,00 |
| 04.04.2025 | 446,50 | 446,50 | 435,00 | 435,00 | -10,73% | - |
| 03.04.2025 | 525,00 | 525,00 | 487,30 | 487,30 | -10,13% | 18,00 |
| 02.04.2025 | 534,80 | 542,20 | 534,80 | 542,20 | 1,08% | - |
| 01.04.2025 | 531,80 | 538,80 | 531,80 | 536,40 | 1,94% | - |
| 31.03.2025 | 527,60 | 528,00 | 517,80 | 526,20 | -4,78% | 20,00 |
| 28.03.2025 | 552,60 | 552,60 | 552,60 | 552,60 | -0,50% | - |
| 27.03.2025 | 555,40 | 555,40 | 555,40 | 555,40 | -5,09% | - |
| 26.03.2025 | 578,00 | 585,20 | 578,00 | 585,20 | 4,13% | - |