565,800€
-1,36%
Echtzeit-Aktienkurs Monolithic Power Systems Inc.
Bid:
Ask:
Aktienkurse zur Monolithic Power Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 571,10 | 582,00 | 559,90 | 565,70 | -0,67% | 88,00 |
| 08.05.2025 | 567,50 | 584,80 | 557,40 | 569,50 | 3,85% | 8,00 |
| 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% | - |
| 24.03.2025 | 548,20 | 562,00 | 548,20 | 562,00 | 0,18% | 21,00 |
| 21.03.2025 | 561,00 | 561,00 | 561,00 | 561,00 | -2,94% | - |
| 20.03.2025 | 578,00 | 578,00 | 578,00 | 578,00 | 1,94% | - |
| 19.03.2025 | 567,00 | 567,00 | 567,00 | 567,00 | -2,44% | - |
| 18.03.2025 | 581,20 | 581,20 | 581,20 | 581,20 | 5,60% | - |
| 17.03.2025 | 550,40 | 550,40 | 550,40 | 550,40 | 0,11% | - |
| 15.03.2025 | 526,80 | 554,60 | 526,80 | 549,80 | 4,45% | 4,00 |
| 13.03.2025 | 531,20 | 531,20 | 524,00 | 526,40 | -1,39% | - |
| 12.03.2025 | 533,80 | 536,20 | 520,60 | 533,80 | 1,79% | 4,00 |
| 11.03.2025 | 520,60 | 527,60 | 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% | 40,00 |
| 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 |