775,600€
2,89%
Echtzeit-Aktienkurs Monolithic Power Systems Inc.
Bid:
Ask:
Aktienkurse zur Monolithic Power Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 754,00 | 754,40 | 752,90 | 752,90 | -0,12% | - |
| 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% | - |
| 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 |