1.308,750€
-1,86%
Echtzeit-Aktienkurs Monolithic Power Systems
Bid:
Ask:
Aktienkurse zur Monolithic Power Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1.291,25 | 1.321,25 | 1.269,50 | 1.303,25 | -2,21% | 253,00 |
| 11.11.2026 | 1.260,00 | 1.364,00 | 1.254,25 | 1.332,75 | 9,65% | 400,00 |
| 10.11.2026 | 1.207,50 | 1.240,00 | 1.157,75 | 1.215,50 | -1,70% | 372,00 |
| 09.11.2026 | 1.055,25 | 1.244,25 | 1.029,75 | 1.236,50 | 15,91% | 78,00 |
| 06.11.2026 | 1.044,00 | 1.091,00 | 1.036,25 | 1.066,75 | 5,75% | - |
| 05.11.2026 | 1.100,00 | 1.115,00 | 1.002,50 | 1.008,75 | -9,31% | 95,00 |
| 04.11.2026 | 1.195,00 | 1.211,75 | 1.080,75 | 1.112,25 | -6,36% | - |
| 03.11.2026 | 1.125,25 | 1.218,00 | 1.121,00 | 1.187,75 | 6,91% | 75,00 |
| 02.11.2026 | 1.110,00 | 1.167,75 | 1.090,00 | 1.111,00 | 2,54% | 500,00 |
| 30.10.2026 | 1.070,00 | 1.132,75 | 1.043,25 | 1.083,50 | 1,29% | - |
| 29.10.2026 | 1.057,75 | 1.095,25 | 1.023,00 | 1.069,75 | 0,61% | 105,00 |
| 28.10.2026 | 1.092,00 | 1.105,75 | 1.063,00 | 1.063,25 | -1,48% | - |
| 27.10.2026 | 1.031,00 | 1.095,75 | 1.029,50 | 1.079,25 | 3,08% | - |
| 26.10.2026 | 1.010,25 | 1.054,25 | 1.007,25 | 1.047,00 | 2,77% | - |
| 23.10.2026 | 1.060,00 | 1.064,00 | 1.006,75 | 1.018,75 | -2,11% | - |
| 22.10.2026 | 1.109,25 | 1.112,25 | 1.024,25 | 1.040,75 | -8,87% | 1.200,00 |
| 21.10.2026 | 1.130,00 | 1.147,00 | 1.118,50 | 1.142,00 | 2,74% | - |
| 20.10.2026 | 1.106,25 | 1.142,00 | 1.088,50 | 1.111,50 | -0,89% | - |
| 19.10.2026 | 1.100,00 | 1.145,00 | 1.100,00 | 1.121,50 | 4,08% | 130,00 |
| 16.10.2026 | 1.114,50 | 1.115,00 | 1.074,00 | 1.077,50 | -3,30% | 185,00 |
| 15.10.2026 | 1.100,00 | 1.124,00 | 1.067,00 | 1.114,25 | 0,02% | 238,00 |
| 14.10.2026 | 1.170,00 | 1.182,25 | 1.108,00 | 1.114,00 | -5,51% | - |
| 13.10.2026 | 1.172,25 | 1.180,50 | 1.148,00 | 1.179,00 | -0,36% | - |
| 12.10.2026 | 1.240,50 | 1.240,50 | 1.179,00 | 1.183,25 | -4,31% | - |
| 09.10.2026 | 1.239,00 | 1.254,75 | 1.207,50 | 1.236,50 | 1,08% | 492,00 |
| 08.10.2026 | 1.272,25 | 1.273,50 | 1.204,00 | 1.223,25 | -3,96% | 458,00 |
| 07.10.2026 | 1.309,75 | 1.310,25 | 1.264,75 | 1.273,75 | -2,51% | - |
| 06.10.2026 | 1.321,25 | 1.326,75 | 1.297,25 | 1.306,50 | -0,95% | - |
| 05.10.2026 | 1.294,75 | 1.321,75 | 1.269,00 | 1.319,00 | 3,19% | 17,00 |
| 02.10.2026 | 1.219,00 | 1.292,75 | 1.216,75 | 1.278,25 | 5,53% | - |
| 01.10.2026 | 1.219,75 | 1.225,00 | 1.179,75 | 1.211,25 | 2,09% | 48,00 |
| 30.09.2026 | 1.187,50 | 1.198,25 | 1.167,75 | 1.186,50 | -0,73% | - |
| 29.09.2026 | 1.184,00 | 1.264,00 | 1.135,00 | 1.195,25 | 0,53% | 754,00 |
| 28.09.2026 | 1.189,25 | 1.197,50 | 1.162,50 | 1.189,00 | -0,90% | - |
| 25.09.2026 | 1.185,50 | 1.208,50 | 1.169,25 | 1.199,75 | 2,15% | 114,00 |
| 24.09.2026 | 1.188,25 | 1.188,50 | 1.156,50 | 1.174,50 | -1,51% | - |
| 23.09.2026 | 1.202,50 | 1.212,50 | 1.143,00 | 1.192,50 | -1,16% | - |
| 22.09.2026 | 1.117,75 | 1.211,25 | 1.101,75 | 1.206,50 | 8,28% | 1.330,00 |
| 21.09.2026 | 1.067,50 | 1.119,25 | 1.061,75 | 1.114,25 | 4,90% | 184,00 |
| 18.09.2026 | 1.027,00 | 1.063,25 | 1.018,25 | 1.062,25 | 4,22% | 111,00 |
| 17.09.2026 | 1.006,00 | 1.036,75 | 997,80 | 1.019,25 | 1,82% | - |
| 16.09.2026 | 992,50 | 1.018,00 | 988,70 | 1.001,00 | 1,21% | 125,00 |
| 15.09.2026 | 992,40 | 1.013,75 | 985,20 | 989,00 | -0,12% | - |
| 14.09.2026 | 1.044,25 | 1.045,50 | 988,50 | 990,20 | -6,96% | 80,00 |
| 11.09.2026 | 1.024,75 | 1.070,25 | 1.024,25 | 1.064,25 | 4,19% | - |
| 10.09.2026 | 1.030,50 | 1.036,25 | 1.003,75 | 1.021,50 | -1,30% | 130,00 |
| 09.09.2026 | 1.050,50 | 1.055,00 | 1.030,75 | 1.035,00 | -1,29% | - |
| 08.09.2026 | 1.075,75 | 1.076,75 | 1.043,50 | 1.048,50 | -0,90% | - |
| 07.09.2026 | 1.062,25 | 1.066,25 | 1.058,00 | 1.058,00 | 0,50% | 780,00 |
| 04.09.2026 | 1.060,00 | 1.070,00 | 1.038,75 | 1.052,75 | 0,91% | 170,00 |
| 03.09.2026 | 1.051,00 | 1.053,75 | 1.024,00 | 1.043,25 | -0,83% | - |
| 02.09.2026 | 1.052,00 | 1.073,50 | 1.044,50 | 1.052,00 | -0,54% | - |
| 01.09.2026 | 1.094,25 | 1.095,75 | 1.044,75 | 1.057,75 | -3,11% | 450,00 |
| 31.08.2026 | 1.097,75 | 1.110,00 | 1.079,00 | 1.091,75 | 0,71% | 779,00 |
| 28.08.2026 | 1.119,50 | 1.123,75 | 1.082,50 | 1.084,00 | -3,62% | 34,00 |
| 27.08.2026 | 1.139,00 | 1.152,50 | 1.108,50 | 1.124,75 | 0,54% | - |
| 26.08.2026 | 1.117,25 | 1.125,25 | 1.103,75 | 1.118,75 | 0,13% | - |
| 25.08.2026 | 1.120,25 | 1.132,75 | 1.108,25 | 1.117,25 | 1,36% | 51,00 |
| 24.08.2026 | 1.119,00 | 1.119,50 | 1.076,25 | 1.102,25 | -1,98% | 305,00 |
| 21.08.2026 | 1.123,75 | 1.145,50 | 1.111,00 | 1.124,50 | 0,40% | - |
| 20.08.2026 | 1.125,75 | 1.136,50 | 1.099,50 | 1.120,00 | 0,58% | - |
| 19.08.2026 | 1.142,50 | 1.155,50 | 1.088,00 | 1.113,50 | -3,32% | 120,00 |
| 18.08.2026 | 1.211,00 | 1.212,75 | 1.126,25 | 1.151,75 | -5,79% | 233,00 |
| 17.08.2026 | 1.213,75 | 1.250,75 | 1.210,50 | 1.222,50 | 0,82% | - |
| 14.08.2026 | 1.185,00 | 1.213,00 | 1.176,00 | 1.212,50 | 2,62% | 111,00 |
| 13.08.2026 | 1.238,50 | 1.246,25 | 1.178,50 | 1.181,50 | -4,49% | - |
| 12.08.2026 | 1.217,25 | 1.269,50 | 1.217,25 | 1.237,00 | 1,83% | - |
| 11.08.2026 | 1.207,50 | 1.240,00 | 1.200,00 | 1.214,75 | 1,50% | - |
| 10.08.2026 | 1.217,50 | 1.240,25 | 1.194,00 | 1.196,75 | -1,24% | - |
| 07.08.2026 | 1.180,00 | 1.224,50 | 1.179,25 | 1.211,75 | 2,82% | - |
| 06.08.2026 | 1.159,75 | 1.226,75 | 1.124,25 | 1.178,50 | 1,40% | - |
| 05.08.2026 | 1.172,50 | 1.178,00 | 1.134,75 | 1.162,25 | 0,37% | - |
| 04.08.2026 | 1.169,75 | 1.234,75 | 1.157,00 | 1.158,00 | -0,86% | - |
| 03.08.2026 | 1.266,50 | 1.267,50 | 1.135,25 | 1.168,00 | -5,52% | - |
| 31.07.2026 | 1.238,75 | 1.363,75 | 1.226,25 | 1.236,25 | 8,18% | - |
| 30.07.2026 | 1.110,00 | 1.162,00 | 1.095,50 | 1.142,75 | 4,77% | 5,00 |
| 29.07.2026 | 1.117,50 | 1.158,75 | 1.090,50 | 1.090,75 | -3,13% | - |
| 28.07.2026 | 1.152,50 | 1.159,25 | 1.103,75 | 1.126,00 | -4,37% | - |
| 27.07.2026 | 1.200,00 | 1.217,50 | 1.131,00 | 1.177,50 | 0,36% | 204,00 |
| 24.07.2026 | 1.222,75 | 1.228,50 | 1.160,25 | 1.173,25 | -4,48% | - |
| 23.07.2026 | 1.208,00 | 1.237,50 | 1.189,25 | 1.228,25 | 0,16% | - |
| 22.07.2026 | 1.195,00 | 1.243,50 | 1.168,00 | 1.226,25 | 1,13% | 150,00 |
| 21.07.2026 | 1.190,25 | 1.223,00 | 1.190,25 | 1.212,50 | 4,57% | 136,00 |
| 20.07.2026 | 1.148,50 | 1.201,00 | 1.147,00 | 1.159,50 | 1,16% | 88,00 |
| 17.07.2026 | 1.105,25 | 1.173,75 | 1.077,25 | 1.146,25 | 0,39% | 840,00 |
| 16.07.2026 | 1.180,75 | 1.183,25 | 1.124,00 | 1.141,75 | -3,32% | - |
| 15.07.2026 | 1.215,00 | 1.248,25 | 1.145,75 | 1.181,00 | -2,03% | 600,00 |
| 14.07.2026 | 1.152,75 | 1.224,25 | 1.146,50 | 1.205,50 | 6,26% | 275,00 |
| 13.07.2026 | 1.150,00 | 1.160,00 | 1.122,50 | 1.134,50 | -4,20% | 115,00 |
| 10.07.2026 | 1.197,75 | 1.198,50 | 1.154,25 | 1.184,25 | -1,52% | - |
| 09.07.2026 | 1.157,00 | 1.227,50 | 1.154,50 | 1.202,50 | 4,34% | - |
| 08.07.2026 | 1.112,50 | 1.164,25 | 1.075,00 | 1.152,50 | 3,46% | - |
| 07.07.2026 | 1.157,00 | 1.167,75 | 1.078,25 | 1.114,00 | -5,31% | 147,00 |
| 06.07.2026 | 1.128,50 | 1.199,00 | 1.127,50 | 1.176,50 | 4,14% | - |
| 03.07.2026 | 1.136,25 | 1.139,50 | 1.129,50 | 1.129,75 | 0,22% | - |
| 02.07.2026 | 1.185,00 | 1.206,75 | 1.101,50 | 1.127,25 | -3,65% | 280,00 |
| 01.07.2026 | 1.210,75 | 1.216,50 | 1.168,00 | 1.170,00 | -3,27% | 1.230,00 |
| 30.06.2026 | 1.155,50 | 1.215,50 | 1.149,25 | 1.209,50 | 5,22% | 154,00 |
| 29.06.2026 | 1.170,00 | 1.185,25 | 1.119,00 | 1.149,50 | -0,28% | 260,00 |
| 26.06.2026 | 1.214,00 | 1.226,25 | 1.143,25 | 1.152,75 | -8,89% | 650,00 |