654,600€
Echtzeit-Aktienkurs Monolithic Power Systems Inc.
Bid:
Ask:
Aktienkurse zur Monolithic Power Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 657,60 | 661,80 | 630,40 | 631,90 | -3,73% | - |
| 20.02.2025 | 661,60 | 675,80 | 650,50 | 656,40 | -1,11% | - |
| 19.02.2025 | 661,00 | 679,40 | 652,40 | 663,80 | 0,56% | - |
| 18.02.2025 | 657,10 | 673,80 | 655,30 | 660,10 | 0,99% | 10,00 |
| 17.02.2025 | 654,20 | 654,80 | 652,90 | 653,60 | 0,14% | - |
| 14.02.2025 | 670,50 | 670,60 | 648,90 | 652,70 | -2,41% | 1,00 |
| 13.02.2025 | 672,60 | 681,30 | 667,50 | 668,80 | -0,64% | - |
| 12.02.2025 | 674,50 | 676,00 | 660,00 | 673,10 | -0,18% | - |
| 11.02.2025 | 687,00 | 688,90 | 663,10 | 674,30 | -1,33% | - |
| 10.02.2025 | 701,50 | 701,50 | 677,90 | 683,40 | -1,97% | - |
| 07.02.2025 | 702,50 | 702,50 | 652,90 | 697,10 | 9,35% | 20,00 |
| 06.02.2025 | 631,10 | 641,80 | 620,10 | 637,50 | 1,58% | - |
| 05.02.2025 | 627,20 | 638,00 | 619,60 | 627,60 | -0,68% | - |
| 04.02.2025 | 610,50 | 633,20 | 606,80 | 631,90 | 3,47% | - |
| 03.02.2025 | 604,90 | 626,20 | 586,90 | 610,70 | -0,54% | 30,00 |
| 31.01.2025 | 617,00 | 632,70 | 609,70 | 614,00 | 0,36% | - |
| 30.01.2025 | 598,10 | 615,90 | 596,20 | 611,80 | 2,96% | 8,00 |
| 29.01.2025 | 593,70 | 605,00 | 585,80 | 594,20 | 0,47% | 66,00 |
| 28.01.2025 | 577,10 | 596,70 | 565,90 | 591,40 | 3,27% | 65,00 |
| 27.01.2025 | 633,20 | 633,80 | 569,90 | 572,70 | -11,43% | 2,00 |
| 24.01.2025 | 666,90 | 676,80 | 637,90 | 646,60 | -3,62% | - |
| 23.01.2025 | 660,40 | 671,30 | 646,10 | 670,90 | 1,36% | - |
| 22.01.2025 | 617,30 | 671,10 | 610,90 | 661,90 | 8,03% | - |
| 21.01.2025 | 607,10 | 627,40 | 606,90 | 612,70 | 1,12% | - |
| 20.01.2025 | 610,00 | 611,40 | 604,40 | 605,90 | -0,48% | - |
| 17.01.2025 | 580,80 | 611,60 | 580,60 | 608,80 | 5,18% | 18,00 |
| 16.01.2025 | 587,20 | 596,40 | 578,80 | 578,80 | -1,09% | - |
| 15.01.2025 | 573,70 | 592,10 | 572,10 | 585,20 | 2,33% | - |
| 14.01.2025 | 575,70 | 581,80 | 563,70 | 571,90 | -0,54% | 12,00 |
| 13.01.2025 | 576,70 | 579,50 | 566,20 | 575,00 | -0,35% | - |
| 10.01.2025 | 606,30 | 608,90 | 569,10 | 577,00 | -4,94% | 12,00 |
| 09.01.2025 | 602,20 | 607,00 | 600,10 | 607,00 | 0,96% | 10,00 |
| 08.01.2025 | 604,90 | 608,50 | 592,70 | 601,20 | -0,38% | 10,00 |
| 07.01.2025 | 606,80 | 621,50 | 601,30 | 603,50 | -0,69% | - |
| 06.01.2025 | 603,10 | 621,50 | 595,80 | 607,70 | 1,08% | 2,00 |
| 03.01.2025 | 580,40 | 606,80 | 578,40 | 601,20 | 3,83% | 6,00 |
| 02.01.2025 | 571,90 | 588,40 | 570,60 | 579,00 | -1,53% | 8,00 |
| 30.12.2024 | 586,20 | 588,00 | 585,60 | 588,00 | 0,03% | 10,00 |
| 27.12.2024 | 595,00 | 598,20 | 579,20 | 587,80 | -0,94% | 20,00 |
| 23.12.2024 | 572,50 | 594,70 | 570,10 | 593,40 | 4,36% | - |
| 20.12.2024 | 565,30 | 578,00 | 552,30 | 568,60 | 0,09% | - |
| 19.12.2024 | 575,40 | 592,90 | 565,90 | 568,10 | -1,47% | 1,00 |
| 18.12.2024 | 598,10 | 615,30 | 572,90 | 576,60 | -3,74% | - |
| 17.12.2024 | 598,30 | 609,30 | 581,90 | 599,00 | 3,96% | 7,00 |
| 16.12.2024 | 579,00 | 606,20 | 572,40 | 576,20 | -0,66% | - |
| 13.12.2024 | 579,10 | 595,10 | 573,80 | 580,00 | 0,28% | - |
| 12.12.2024 | 592,30 | 594,50 | 565,30 | 578,40 | -2,74% | - |
| 11.12.2024 | 566,70 | 598,90 | 566,70 | 594,70 | 5,18% | - |
| 10.12.2024 | 576,60 | 581,90 | 561,90 | 565,40 | -2,16% | - |
| 09.12.2024 | 559,00 | 580,30 | 556,90 | 577,90 | 3,57% | 2,00 |
| 06.12.2024 | 541,50 | 561,40 | 540,60 | 558,00 | 3,30% | - |
| 05.12.2024 | 552,10 | 554,30 | 536,00 | 540,20 | -2,31% | 8,00 |
| 04.12.2024 | 556,10 | 564,20 | 550,60 | 553,00 | -0,34% | - |
| 03.12.2024 | 555,60 | 557,60 | 542,50 | 554,90 | 0,49% | 43,00 |
| 02.12.2024 | 538,10 | 561,30 | 536,90 | 552,20 | 2,89% | 100,00 |
| 29.11.2024 | 534,30 | 545,90 | 527,50 | 536,70 | 0,37% | 34,00 |
| 28.11.2024 | 532,50 | 535,60 | 532,40 | 534,70 | 0,94% | - |
| 27.11.2024 | 545,40 | 545,80 | 519,00 | 529,70 | -2,88% | 2,00 |
| 26.11.2024 | 574,20 | 574,40 | 543,00 | 545,40 | -4,78% | - |
| 25.11.2024 | 556,90 | 582,40 | 555,50 | 572,80 | 2,69% | 4,00 |
| 22.11.2024 | 546,60 | 566,50 | 542,40 | 557,80 | 1,99% | - |
| 21.11.2024 | 529,40 | 547,00 | 523,80 | 546,90 | 2,96% | 45,00 |
| 20.11.2024 | 555,00 | 558,00 | 519,10 | 531,20 | -3,96% | - |
| 19.11.2024 | 557,00 | 560,50 | 546,50 | 553,10 | -0,38% | - |
| 18.11.2024 | 548,60 | 556,10 | 532,10 | 555,20 | 1,91% | - |
| 15.11.2024 | 542,80 | 560,80 | 532,10 | 544,80 | -0,57% | 33,00 |
| 14.11.2024 | 565,00 | 577,80 | 543,80 | 547,90 | -3,81% | 15,00 |
| 13.11.2024 | 607,50 | 607,70 | 567,20 | 569,60 | -5,99% | 38,00 |
| 12.11.2024 | 608,90 | 648,70 | 575,00 | 605,90 | -0,28% | 43,00 |
| 11.11.2024 | 709,20 | 713,70 | 538,70 | 607,60 | -14,45% | 22,00 |
| 08.11.2024 | 719,70 | 724,90 | 698,10 | 710,20 | -1,03% | 20,00 |
| 07.11.2024 | 732,10 | 738,40 | 706,90 | 717,60 | -1,91% | 5,00 |
| 06.11.2024 | 723,30 | 732,40 | 713,90 | 731,60 | 4,78% | 45,00 |
| 05.11.2024 | 705,80 | 710,70 | 687,90 | 698,20 | -0,99% | - |
| 04.11.2024 | 699,60 | 720,80 | 685,70 | 705,20 | -1,09% | 70,00 |
| 01.11.2024 | 698,50 | 724,90 | 695,90 | 713,00 | 3,03% | 17,00 |
| 31.10.2024 | 760,00 | 765,00 | 675,40 | 692,00 | -12,37% | 3,00 |
| 30.10.2024 | 856,70 | 868,30 | 773,40 | 789,70 | -8,02% | - |
| 29.10.2024 | 825,20 | 876,50 | 821,60 | 858,60 | 1,84% | - |
| 28.10.2024 | 840,30 | 853,50 | 817,90 | 843,10 | 0,87% | 4,00 |
| 25.10.2024 | 832,00 | 856,50 | 831,90 | 835,80 | 0,59% | - |
| 24.10.2024 | 821,80 | 834,70 | 821,80 | 830,90 | 1,35% | 3,00 |
| 23.10.2024 | 810,10 | 830,60 | 805,50 | 819,80 | 0,99% | - |
| 22.10.2024 | 814,00 | 816,80 | 799,60 | 811,80 | -0,56% | - |
| 21.10.2024 | 842,10 | 845,70 | 793,80 | 816,40 | -3,18% | 2,00 |
| 18.10.2024 | 848,30 | 866,30 | 837,90 | 843,20 | -0,50% | - |
| 17.10.2024 | 833,50 | 869,30 | 833,50 | 847,40 | 1,70% | 10,00 |
| 16.10.2024 | 823,10 | 841,40 | 818,40 | 833,20 | 1,37% | - |
| 15.10.2024 | 865,60 | 870,40 | 816,30 | 821,90 | -4,93% | - |
| 14.10.2024 | 856,80 | 873,20 | 856,40 | 864,50 | 0,82% | 2,00 |
| 11.10.2024 | 850,50 | 871,40 | 844,20 | 857,50 | 0,82% | - |
| 10.10.2024 | 854,20 | 857,00 | 838,80 | 850,50 | -0,54% | - |
| 09.10.2024 | 838,70 | 864,30 | 836,60 | 855,10 | 1,71% | - |
| 08.10.2024 | 846,90 | 851,70 | 832,00 | 840,70 | -0,84% | 20,00 |
| 07.10.2024 | 851,80 | 852,70 | 837,90 | 847,80 | -0,54% | - |
| 04.10.2024 | 838,30 | 862,70 | 837,10 | 852,40 | 1,86% | - |
| 03.10.2024 | 830,90 | 846,70 | 821,10 | 836,80 | 0,59% | - |
| 02.10.2024 | 803,70 | 842,20 | 801,70 | 831,90 | 3,29% | - |
| 01.10.2024 | 829,20 | 836,20 | 801,30 | 805,40 | -3,05% | - |
| 30.09.2024 | 825,20 | 832,50 | 811,80 | 830,70 | 0,30% | - |