616,900€
0,57%
Echtzeit-Aktienkurs Monolithic Power Systems Inc.
Bid:
Ask:
Aktienkurse zur Monolithic Power Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 615,20 | 618,50 | 615,20 | 616,80 | 0,55% | - |
| 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% | - |
| 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% | - |