1.393,000€
6,66%
Echtzeit-Aktienkurs Monolithic Power Systems
Bid:
Ask:
Aktienkurse zur Monolithic Power Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 1.371,75 | 1.416,75 | 1.357,50 | 1.393,00 | 2,20% | 512,00 |
| 23.04.2026 | 1.296,25 | 1.364,75 | 1.289,75 | 1.363,00 | 4,93% | 660,00 |
| 22.04.2026 | 1.305,75 | 1.336,00 | 1.297,00 | 1.299,00 | -0,31% | 185,00 |
| 21.04.2026 | 1.273,00 | 1.317,50 | 1.271,25 | 1.303,00 | 2,98% | 227,00 |
| 20.04.2026 | 1.239,75 | 1.266,25 | 1.233,00 | 1.265,25 | 1,26% | - |
| 17.04.2026 | 1.189,75 | 1.253,25 | 1.189,25 | 1.249,50 | 5,27% | - |
| 16.04.2026 | 1.150,00 | 1.192,50 | 1.148,25 | 1.187,00 | 3,58% | - |
| 15.04.2026 | 1.155,25 | 1.167,25 | 1.127,00 | 1.146,00 | -0,84% | 410,00 |
| 14.04.2026 | 1.167,00 | 1.190,25 | 1.145,25 | 1.155,75 | -0,94% | 391,00 |
| 13.04.2026 | 1.153,25 | 1.169,75 | 1.137,50 | 1.166,75 | 1,24% | 400,00 |
| 10.04.2026 | 1.138,25 | 1.168,25 | 1.137,25 | 1.152,50 | 1,12% | 394,00 |
| 09.04.2026 | 1.123,75 | 1.144,50 | 1.109,50 | 1.139,75 | 1,27% | 945,00 |
| 08.04.2026 | 1.060,00 | 1.132,25 | 1.060,00 | 1.125,50 | 9,54% | 16,00 |
| 07.04.2026 | 1.022,75 | 1.034,75 | 998,95 | 1.027,50 | 6,00% | 2.880,00 |
| 02.04.2026 | 950,00 | 976,00 | 932,10 | 969,30 | 0,31% | - |
| 01.04.2026 | 949,90 | 980,30 | 944,80 | 966,30 | 2,16% | 701,00 |
| 31.03.2026 | 878,50 | 948,10 | 876,60 | 945,90 | 8,12% | 4,00 |
| 30.03.2026 | 915,00 | 929,20 | 870,20 | 874,90 | -4,24% | 270,00 |
| 27.03.2026 | 927,50 | 931,30 | 900,90 | 913,60 | -0,96% | 150,00 |
| 26.03.2026 | 965,00 | 966,00 | 917,60 | 922,50 | -4,58% | 1.020,00 |
| 25.03.2026 | 965,00 | 972,60 | 952,70 | 966,80 | 1,05% | 74,00 |
| 24.03.2026 | 928,10 | 958,80 | 917,00 | 956,80 | 3,20% | - |
| 23.03.2026 | 910,00 | 966,80 | 885,10 | 927,10 | 0,17% | 1.480,00 |
| 20.03.2026 | 941,70 | 952,30 | 910,00 | 925,50 | -2,14% | - |
| 19.03.2026 | 936,70 | 950,20 | 902,50 | 945,70 | 0,84% | - |
| 18.03.2026 | 935,00 | 950,00 | 925,00 | 937,80 | 1,31% | 760,00 |
| 17.03.2026 | 934,50 | 939,90 | 917,10 | 925,70 | -1,11% | 82,00 |
| 16.03.2026 | 930,60 | 954,30 | 925,50 | 936,10 | 1,60% | 13,00 |
| 13.03.2026 | 897,40 | 941,70 | 895,80 | 921,40 | 2,50% | - |
| 12.03.2026 | 921,50 | 925,30 | 887,80 | 898,90 | -2,75% | - |
| 11.03.2026 | 909,70 | 928,10 | 905,60 | 924,30 | 1,48% | - |
| 10.03.2026 | 910,00 | 936,10 | 904,50 | 910,80 | -0,23% | 54,00 |
| 09.03.2026 | 871,20 | 917,60 | 844,20 | 912,90 | 3,43% | 840,00 |
| 06.03.2026 | 931,20 | 932,60 | 874,30 | 882,60 | -5,08% | - |
| 05.03.2026 | 947,90 | 950,00 | 909,10 | 929,80 | -1,47% | 47,00 |
| 04.03.2026 | 908,90 | 946,30 | 908,50 | 943,70 | 2,00% | - |
| 03.03.2026 | 968,20 | 974,20 | 920,60 | 925,20 | -5,31% | 2.596,00 |
| 02.03.2026 | 950,00 | 978,90 | 939,60 | 977,10 | 1,03% | - |
| 27.02.2026 | 1.001,65 | 1.003,50 | 955,30 | 967,10 | -2,96% | 312,00 |
| 26.02.2026 | 1.042,00 | 1.062,75 | 979,70 | 996,60 | -4,47% | 13,00 |
| 25.02.2026 | 1.028,75 | 1.064,50 | 1.028,00 | 1.043,25 | 1,26% | - |
| 24.02.2026 | 1.013,25 | 1.052,75 | 989,70 | 1.030,25 | 2,06% | - |
| 23.02.2026 | 1.009,50 | 1.033,00 | 994,60 | 1.009,50 | -1,25% | 50,00 |
| 20.02.2026 | 1.003,10 | 1.022,50 | 990,80 | 1.022,25 | 2,38% | - |
| 19.02.2026 | 1.009,50 | 1.010,50 | 980,60 | 998,50 | -0,89% | 63,00 |
| 18.02.2026 | 992,30 | 1.017,00 | 991,80 | 1.007,50 | 1,75% | 225,00 |
| 17.02.2026 | 990,70 | 1.005,75 | 964,20 | 990,20 | -0,42% | 196,00 |
| 16.02.2026 | 989,90 | 997,80 | 989,90 | 994,40 | 0,70% | 59,00 |
| 13.02.2026 | 972,90 | 988,90 | 959,30 | 987,50 | 1,66% | 12,00 |
| 12.02.2026 | 1.011,00 | 1.030,00 | 971,10 | 971,40 | -3,61% | - |
| 11.02.2026 | 960,70 | 1.012,75 | 955,10 | 1.007,75 | 4,94% | 180,00 |
| 10.02.2026 | 997,55 | 1.014,75 | 948,00 | 960,30 | -5,11% | 112,00 |
| 09.02.2026 | 1.038,50 | 1.064,75 | 992,40 | 1.012,00 | -2,72% | 286,00 |
| 06.02.2026 | 980,00 | 1.056,25 | 970,00 | 1.040,25 | 5,80% | 222,00 |
| 05.02.2026 | 967,30 | 999,10 | 941,30 | 983,20 | 0,93% | 952,00 |
| 04.02.2026 | 985,60 | 1.037,00 | 940,90 | 974,10 | -0,64% | - |
| 03.02.2026 | 998,95 | 1.020,00 | 967,50 | 980,40 | -1,48% | - |
| 02.02.2026 | 932,70 | 1.003,75 | 928,00 | 995,10 | 4,89% | - |
| 30.01.2026 | 985,00 | 998,80 | 940,00 | 948,70 | -4,07% | - |
| 29.01.2026 | 973,10 | 990,30 | 940,20 | 988,90 | 1,60% | 99,00 |
| 28.01.2026 | 921,60 | 980,30 | 915,50 | 973,30 | 6,84% | 570,00 |
| 27.01.2026 | 904,80 | 926,30 | 904,80 | 911,00 | 1,29% | - |
| 26.01.2026 | 895,10 | 905,50 | 886,50 | 899,40 | 0,04% | 1.020,00 |
| 23.01.2026 | 920,70 | 923,00 | 889,20 | 899,00 | -1,60% | 2.220,00 |
| 22.01.2026 | 922,30 | 941,90 | 913,10 | 913,60 | -0,68% | 36,00 |
| 21.01.2026 | 884,50 | 931,00 | 881,70 | 919,90 | 4,37% | 210,00 |
| 20.01.2026 | 856,00 | 897,40 | 847,90 | 881,40 | 2,97% | - |
| 19.01.2026 | 879,10 | 879,30 | 856,00 | 856,00 | -3,90% | 5,00 |
| 16.01.2026 | 877,40 | 900,40 | 876,30 | 890,70 | 2,29% | 159,00 |
| 15.01.2026 | 846,80 | 896,90 | 846,10 | 870,80 | 3,11% | 1.746,00 |
| 14.01.2026 | 842,90 | 856,80 | 828,90 | 844,50 | 0,02% | - |
| 13.01.2026 | 828,30 | 860,00 | 824,30 | 844,30 | 1,85% | - |
| 12.01.2026 | 815,20 | 832,40 | 811,20 | 829,00 | 0,51% | - |
| 09.01.2026 | 823,20 | 841,80 | 817,10 | 824,80 | 0,16% | - |
| 08.01.2026 | 816,90 | 824,00 | 808,30 | 823,50 | 0,27% | - |
| 07.01.2026 | 857,80 | 860,00 | 801,70 | 821,30 | -4,57% | - |
| 06.01.2026 | 816,20 | 863,50 | 812,70 | 860,60 | 5,88% | - |
| 05.01.2026 | 805,10 | 824,80 | 802,90 | 812,80 | 1,75% | 136,00 |
| 02.01.2026 | 770,80 | 814,30 | 770,40 | 798,80 | 1,81% | 330,00 |
| 30.12.2025 | 788,70 | 801,20 | 784,60 | 784,60 | -0,96% | - |
| 29.12.2025 | 803,10 | 806,70 | 787,00 | 792,20 | -1,83% | - |
| 23.12.2025 | 801,90 | 807,00 | 794,20 | 807,00 | 0,76% | 5,00 |
| 22.12.2025 | 803,50 | 822,80 | 800,90 | 800,90 | -1,32% | - |
| 19.12.2025 | 795,20 | 824,20 | 794,60 | 811,60 | 2,01% | - |
| 18.12.2025 | 780,60 | 810,50 | 779,50 | 795,60 | 1,91% | - |
| 17.12.2025 | 812,60 | 823,90 | 774,20 | 780,70 | -3,17% | - |
| 16.12.2025 | 802,90 | 819,30 | 796,60 | 806,30 | -0,96% | - |
| 15.12.2025 | 808,60 | 815,10 | 807,50 | 814,10 | 0,67% | - |
| 12.12.2025 | 835,10 | 839,80 | 802,90 | 808,70 | -1,76% | - |
| 11.12.2025 | 828,50 | 840,30 | 810,70 | 823,20 | -1,65% | 2,00 |
| 10.12.2025 | 828,40 | 847,40 | 825,00 | 837,00 | 1,11% | - |
| 09.12.2025 | 845,00 | 848,10 | 824,50 | 827,80 | -3,18% | - |
| 08.12.2025 | 831,00 | 861,30 | 826,20 | 855,00 | 3,17% | - |
| 05.12.2025 | 820,00 | 833,40 | 816,20 | 828,70 | 1,06% | - |
| 04.12.2025 | 821,90 | 825,00 | 799,40 | 820,00 | 0,02% | - |
| 03.12.2025 | 819,60 | 824,50 | 801,70 | 819,80 | -1,01% | - |
| 02.12.2025 | 798,90 | 828,20 | 797,10 | 828,20 | 5,02% | - |
| 01.12.2025 | 793,80 | 806,50 | 773,10 | 788,60 | -0,05% | - |
| 28.11.2025 | 799,90 | 809,00 | 780,90 | 789,00 | -0,63% | 10,00 |
| 27.11.2025 | 798,70 | 799,50 | 794,00 | 794,00 | -0,20% | 15,00 |