787,900€
-8,64%
Echtzeit-Aktienkurs Monolithic Power Systems Inc.
Bid:
Ask:
Aktienkurse zur Monolithic Power Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 833,50 | 833,90 | 819,60 | 822,60 | -1,50% | 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 |
| 14.10.2025 | 840,10 | 857,60 | 833,00 | 834,60 | -1,02% | - |
| 13.10.2025 | 794,00 | 854,80 | 794,00 | 843,20 | 4,30% | 20,00 |
| 10.10.2025 | 846,80 | 855,70 | 800,00 | 808,40 | -4,78% | - |
| 09.10.2025 | 843,30 | 849,00 | 830,00 | 849,00 | 1,26% | 11,00 |
| 08.10.2025 | 814,60 | 839,20 | 812,90 | 838,40 | 0,77% | - |
| 07.10.2025 | 827,30 | 835,00 | 827,00 | 832,00 | 0,67% | - |
| 06.10.2025 | 787,60 | 829,60 | 787,60 | 826,50 | 5,64% | - |
| 03.10.2025 | 796,10 | 812,50 | 781,10 | 782,40 | -1,09% | - |
| 02.10.2025 | 781,60 | 802,70 | 781,00 | 791,00 | 2,00% | - |
| 01.10.2025 | 778,80 | 781,70 | 763,30 | 775,50 | -1,17% | - |
| 30.09.2025 | 754,00 | 788,30 | 751,10 | 784,70 | 4,10% | - |
| 29.09.2025 | 760,00 | 774,90 | 753,80 | 753,80 | -0,88% | - |
| 26.09.2025 | 763,10 | 766,50 | 750,80 | 760,50 | -0,42% | - |
| 25.09.2025 | 773,70 | 774,80 | 746,60 | 763,70 | -1,38% | - |
| 24.09.2025 | 775,60 | 783,20 | 765,50 | 774,40 | 0,28% | 4,00 |
| 23.09.2025 | 782,00 | 790,30 | 767,90 | 772,20 | -1,13% | - |
| 22.09.2025 | 780,00 | 796,20 | 774,90 | 781,00 | 1,40% | - |
| 19.09.2025 | 780,40 | 784,00 | 759,90 | 770,20 | -1,14% | - |
| 18.09.2025 | 748,00 | 783,10 | 745,20 | 779,10 | 4,34% | - |
| 17.09.2025 | 723,00 | 747,40 | 721,80 | 746,70 | 2,99% | - |
| 16.09.2025 | 722,70 | 725,10 | 711,90 | 725,00 | 0,40% | - |
| 15.09.2025 | 711,90 | 724,40 | 704,30 | 722,10 | 0,89% | - |
| 12.09.2025 | 717,50 | 717,50 | 712,30 | 715,70 | -0,28% | - |
| 11.09.2025 | 731,80 | 734,80 | 709,00 | 717,70 | -2,25% | - |
| 10.09.2025 | 734,20 | 734,20 | 733,80 | 734,20 | 1,27% | - |
| 09.09.2025 | 734,20 | 740,00 | 722,90 | 725,00 | -0,49% | - |
| 08.09.2025 | 740,40 | 747,70 | 725,90 | 728,60 | 0,69% | - |
| 05.09.2025 | 729,90 | 739,60 | 721,80 | 723,60 | -0,69% | 24,00 |
| 04.09.2025 | 710,80 | 729,40 | 701,70 | 728,60 | 3,55% | - |
| 03.09.2025 | 709,00 | 712,80 | 692,90 | 703,60 | -0,14% | - |
| 02.09.2025 | 712,90 | 714,50 | 690,30 | 704,60 | -0,96% | 114,00 |
| 01.09.2025 | 712,30 | 714,80 | 710,10 | 711,40 | -0,43% | - |
| 29.08.2025 | 734,30 | 737,00 | 705,60 | 714,50 | -2,80% | - |
| 28.08.2025 | 742,00 | 751,30 | 733,20 | 735,10 | -1,37% | - |
| 27.08.2025 | 731,90 | 747,50 | 729,20 | 745,30 | 1,93% | - |
| 26.08.2025 | 719,70 | 735,70 | 715,40 | 731,20 | 1,47% | - |
| 25.08.2025 | 712,40 | 726,30 | 705,50 | 720,60 | 0,10% | 100,00 |
| 22.08.2025 | 707,50 | 734,40 | 704,00 | 719,90 | 1,80% | 3,00 |
| 21.08.2025 | 710,10 | 715,10 | 699,10 | 707,20 | -0,37% | - |
| 20.08.2025 | 722,30 | 724,70 | 691,30 | 709,80 | -2,18% | 10,00 |
| 19.08.2025 | 727,70 | 740,90 | 720,70 | 725,60 | -0,55% | 1.022,00 |
| 18.08.2025 | 707,40 | 731,30 | 703,40 | 729,60 | 3,18% | - |
| 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% | - |