541,200€
-1,99%
Echtzeit-Aktienkurs Monolithic Power Systems
Bid:
Ask:
Aktienkurse zur Monolithic Power Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 845,90 | 849,70 | 825,20 | 828,20 | -1,99% | - |
| 26.09.2024 | 829,80 | 850,60 | 810,20 | 845,00 | 2,76% | - |
| 25.09.2024 | 809,70 | 825,80 | 804,90 | 822,30 | 0,96% | - |
| 24.09.2024 | 804,90 | 821,20 | 801,30 | 814,50 | 1,38% | - |
| 23.09.2024 | 801,10 | 808,50 | 797,20 | 803,40 | 1,52% | 8,00 |
| 20.09.2024 | 814,60 | 816,00 | 781,60 | 791,40 | -2,99% | - |
| 19.09.2024 | 784,50 | 825,80 | 783,80 | 815,80 | 5,36% | - |
| 18.09.2024 | 780,60 | 796,80 | 773,10 | 774,30 | -2,70% | - |
| 17.09.2024 | 798,00 | 809,70 | 777,30 | 795,80 | 0,06% | - |
| 16.09.2024 | 822,80 | 822,80 | 789,10 | 795,30 | -3,62% | - |
| 13.09.2024 | 807,90 | 828,70 | 802,70 | 825,20 | 1,95% | - |
| 12.09.2024 | 815,40 | 820,00 | 795,50 | 809,40 | -0,46% | - |
| 11.09.2024 | 762,90 | 813,40 | 751,80 | 813,10 | 5,75% | - |
| 10.09.2024 | 754,00 | 768,90 | 738,00 | 768,90 | 1,49% | - |
| 09.09.2024 | 731,50 | 758,70 | 731,50 | 757,60 | 4,22% | 5,00 |
| 06.09.2024 | 753,60 | 764,40 | 718,60 | 726,90 | -4,12% | - |
| 05.09.2024 | 771,40 | 774,40 | 745,90 | 758,10 | -1,20% | 1,00 |
| 04.09.2024 | 753,00 | 781,20 | 744,40 | 767,30 | 0,99% | - |
| 03.09.2024 | 847,70 | 851,10 | 754,90 | 759,80 | -10,72% | - |
| 02.09.2024 | 847,60 | 855,00 | 843,60 | 851,00 | 0,65% | 11,00 |
| 30.08.2024 | 843,80 | 858,00 | 827,50 | 845,50 | 1,04% | 9,00 |
| 29.08.2024 | 794,50 | 864,80 | 794,50 | 836,80 | 0,07% | 13,00 |
| 28.08.2024 | 847,50 | 857,60 | 822,70 | 836,20 | -1,16% | - |
| 27.08.2024 | 817,60 | 851,00 | 802,60 | 846,00 | 3,47% | - |
| 26.08.2024 | 837,40 | 840,20 | 816,20 | 817,60 | -2,34% | 3,00 |
| 23.08.2024 | 820,70 | 841,00 | 817,60 | 837,20 | 2,35% | 4,00 |
| 22.08.2024 | 849,50 | 858,80 | 813,50 | 818,00 | -3,70% | 12,00 |
| 21.08.2024 | 814,30 | 852,10 | 812,70 | 849,40 | 4,50% | 2,00 |
| 20.08.2024 | 829,30 | 836,50 | 811,10 | 812,80 | -1,76% | - |
| 19.08.2024 | 838,70 | 838,70 | 809,70 | 827,40 | -0,33% | - |
| 16.08.2024 | 841,40 | 842,80 | 818,40 | 830,10 | -1,11% | 2,00 |
| 15.08.2024 | 786,40 | 842,80 | 783,90 | 839,40 | 7,18% | 12,00 |
| 14.08.2024 | 790,10 | 794,80 | 764,00 | 783,20 | -0,80% | - |
| 13.08.2024 | 755,60 | 792,60 | 754,90 | 789,50 | 4,68% | - |
| 12.08.2024 | 754,70 | 767,60 | 747,50 | 754,20 | 0,01% | 4,00 |
| 09.08.2024 | 771,90 | 785,00 | 741,30 | 754,10 | -2,48% | 9,00 |
| 08.08.2024 | 691,80 | 773,70 | 689,40 | 773,30 | 11,73% | - |
| 07.08.2024 | 730,50 | 758,60 | 688,20 | 692,10 | -4,22% | - |
| 06.08.2024 | 716,40 | 743,90 | 703,20 | 722,60 | 2,67% | 1,00 |
| 05.08.2024 | 689,30 | 724,10 | 650,00 | 703,80 | -3,54% | 11,00 |
| 02.08.2024 | 769,30 | 769,30 | 707,10 | 729,60 | 0,10% | 5,00 |
| 01.08.2024 | 805,30 | 805,30 | 722,40 | 728,90 | -8,59% | - |
| 31.07.2024 | 732,70 | 797,50 | 731,50 | 797,40 | 10,37% | 1,00 |
| 30.07.2024 | 764,10 | 773,10 | 722,20 | 722,50 | -5,49% | - |
| 29.07.2024 | 761,80 | 784,30 | 759,20 | 764,50 | 0,99% | 7,00 |
| 26.07.2024 | 731,30 | 766,10 | 730,70 | 757,00 | 3,91% | - |
| 25.07.2024 | 728,10 | 759,40 | 702,10 | 728,50 | 0,22% | 5,00 |
| 24.07.2024 | 774,20 | 774,60 | 725,70 | 726,90 | -6,82% | - |
| 23.07.2024 | 784,40 | 788,50 | 775,90 | 780,10 | -1,03% | - |
| 22.07.2024 | 745,80 | 788,80 | 745,00 | 788,20 | 5,98% | 4,00 |
| 19.07.2024 | 777,20 | 784,40 | 740,00 | 743,70 | -3,95% | 20,00 |
| 18.07.2024 | 751,30 | 779,70 | 745,00 | 774,30 | 3,57% | - |
| 17.07.2024 | 812,10 | 812,10 | 745,80 | 747,60 | -8,38% | - |
| 16.07.2024 | 801,30 | 817,70 | 793,60 | 816,00 | 2,08% | - |
| 15.07.2024 | 787,90 | 809,00 | 784,10 | 799,40 | 1,91% | 7,00 |
| 12.07.2024 | 764,00 | 802,70 | 749,60 | 784,40 | 2,63% | - |
| 11.07.2024 | 793,50 | 805,90 | 764,30 | 764,30 | -3,85% | 3,00 |
| 10.07.2024 | 783,10 | 797,30 | 780,90 | 794,90 | 1,53% | 3,00 |
| 09.07.2024 | 788,70 | 803,30 | 775,20 | 782,90 | -0,47% | 3,00 |
| 08.07.2024 | 776,90 | 787,80 | 774,30 | 786,60 | 1,31% | - |
| 05.07.2024 | 781,10 | 784,10 | 766,90 | 776,40 | -0,51% | 36,00 |