523,728$
-0,22%
Echtzeit-Aktienkurs Monolithic Power Systems
Bid:
Ask:
Aktienkurse zur Monolithic Power Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 538,00 | 539,82 | 514,29 | 523,58 | -0,24% | 864.607,00 |
| 16.04.2025 | 518,07 | 531,08 | 499,69 | 524,86 | -3,56% | 1.275.063,00 |
| 15.04.2025 | 545,21 | 554,77 | 537,35 | 544,25 | 1,01% | 634.429,00 |
| 14.04.2025 | 557,51 | 558,21 | 532,11 | 538,80 | 1,06% | 1.291.440,00 |
| 11.04.2025 | 489,69 | 538,44 | 476,00 | 533,13 | 9,99% | 2.218.659,00 |
| 10.04.2025 | 525,98 | 530,64 | 470,22 | 484,71 | -13,73% | 2.145.625,00 |
| 09.04.2025 | 459,01 | 567,71 | 450,55 | 561,84 | 23,43% | 2.335.380,00 |
| 08.04.2025 | 508,61 | 515,91 | 438,86 | 455,19 | -6,86% | 1.588.098,00 |
| 07.04.2025 | 465,10 | 525,04 | 443,50 | 488,71 | 2,37% | 1.814.731,00 |
| 04.04.2025 | 476,60 | 492,38 | 451,29 | 477,39 | -4,27% | 1.734.138,00 |
| 03.04.2025 | 552,95 | 561,79 | 494,19 | 498,68 | -15,57% | 1.927.733,00 |
| 02.04.2025 | 567,19 | 597,41 | 564,24 | 590,65 | 1,58% | 506.109,00 |
| 01.04.2025 | 575,13 | 588,19 | 566,54 | 581,48 | 0,26% | 676.996,00 |
| 31.03.2025 | 567,83 | 581,50 | 554,02 | 579,98 | 0,02% | 1.141.400,00 |
| 28.03.2025 | 599,48 | 612,88 | 573,03 | 579,89 | -3,58% | 811.119,00 |
| 27.03.2025 | 593,25 | 611,11 | 583,14 | 601,44 | 0,16% | 707.229,00 |
| 26.03.2025 | 628,90 | 630,00 | 593,33 | 600,47 | -5,13% | 907.316,00 |
| 25.03.2025 | 628,36 | 638,71 | 623,92 | 632,97 | 0,80% | 702.447,00 |
| 24.03.2025 | 609,08 | 636,35 | 600,85 | 627,93 | 6,25% | 1.170.839,00 |
| 21.03.2025 | 590,77 | 598,01 | 575,00 | 590,98 | -2,96% | 1.713.882,00 |
| 20.03.2025 | 620,89 | 652,89 | 603,75 | 609,02 | -3,31% | 998.171,00 |
| 19.03.2025 | 621,82 | 644,22 | 616,85 | 629,84 | 1,21% | 706.278,00 |
| 18.03.2025 | 631,80 | 638,04 | 614,68 | 622,29 | -2,86% | 690.498,00 |
| 17.03.2025 | 610,01 | 644,77 | 609,66 | 640,64 | 5,71% | 1.109.725,00 |
| 14.03.2025 | 585,38 | 607,35 | 582,63 | 606,06 | 6,10% | 916.292,00 |
| 13.03.2025 | 576,11 | 586,72 | 562,70 | 571,21 | -2,02% | 485.849,00 |
| 12.03.2025 | 580,90 | 593,07 | 575,24 | 582,99 | 2,22% | 695.973,00 |
| 11.03.2025 | 586,79 | 586,79 | 558,60 | 570,35 | -1,93% | 674.214,00 |
| 10.03.2025 | 582,28 | 597,35 | 571,91 | 581,59 | -2,55% | 1.152.468,00 |
| 07.03.2025 | 570,00 | 600,32 | 564,84 | 596,79 | 5,50% | 782.350,00 |
| 06.03.2025 | 591,70 | 608,83 | 559,51 | 565,70 | -7,59% | 1.283.510,00 |
| 05.03.2025 | 591,99 | 613,12 | 583,41 | 612,19 | 4,09% | 636.681,00 |
| 04.03.2025 | 578,13 | 605,76 | 557,79 | 588,15 | 1,59% | 936.263,00 |
| 03.03.2025 | 619,34 | 621,72 | 576,08 | 578,92 | -5,25% | 1.054.808,00 |
| 28.02.2025 | 607,62 | 624,33 | 596,60 | 611,01 | 0,27% | 961.706,00 |
| 27.02.2025 | 671,22 | 672,04 | 608,06 | 609,38 | -9,26% | 1.202.464,00 |
| 26.02.2025 | 666,69 | 681,00 | 660,47 | 671,58 | 3,11% | 692.590,00 |
| 25.02.2025 | 658,25 | 659,67 | 643,85 | 651,32 | -0,22% | 897.509,00 |
| 24.02.2025 | 660,69 | 665,00 | 637,02 | 652,74 | -1,26% | 1.327.489,00 |
| 21.02.2025 | 684,86 | 689,78 | 659,49 | 661,08 | -4,16% | 847.339,00 |
| 20.02.2025 | 697,84 | 707,42 | 682,14 | 689,81 | -0,39% | 679.267,00 |
| 19.02.2025 | 688,78 | 708,35 | 682,65 | 692,51 | 0,25% | 710.854,00 |
| 18.02.2025 | 692,34 | 704,77 | 685,10 | 690,77 | 0,85% | 611.815,00 |
| 14.02.2025 | 692,95 | 698,37 | 681,14 | 684,93 | -2,15% | 625.297,00 |
| 13.02.2025 | 699,46 | 707,49 | 694,08 | 699,99 | 0,08% | 478.239,00 |
| 12.02.2025 | 689,51 | 700,78 | 682,77 | 699,46 | 0,06% | 487.402,00 |
| 11.02.2025 | 692,15 | 712,98 | 686,12 | 699,03 | -0,90% | 708.312,00 |
| 10.02.2025 | 717,10 | 720,25 | 699,27 | 705,36 | -2,07% | 1.009.266,00 |
| 07.02.2025 | 686,70 | 723,99 | 677,00 | 720,25 | 8,98% | 2.551.806,00 |
| 06.02.2025 | 650,53 | 666,38 | 639,06 | 660,90 | 1,08% | 1.611.173,00 |
| 05.02.2025 | 652,01 | 664,99 | 647,87 | 653,87 | -0,37% | 883.595,00 |
| 04.02.2025 | 628,34 | 657,88 | 627,80 | 656,29 | 4,38% | 982.023,00 |
| 03.02.2025 | 615,27 | 644,28 | 615,26 | 628,78 | -1,35% | 774.581,00 |
| 31.01.2025 | 640,00 | 657,18 | 632,11 | 637,37 | 0,09% | 753.524,00 |
| 30.01.2025 | 624,00 | 641,75 | 622,43 | 636,78 | 2,91% | 593.717,00 |
| 29.01.2025 | 615,64 | 619,99 | 607,42 | 618,76 | 0,19% | 436.138,00 |
| 28.01.2025 | 606,36 | 622,40 | 590,54 | 617,57 | 2,79% | 1.015.922,00 |
| 27.01.2025 | 652,45 | 656,58 | 597,72 | 600,79 | -11,44% | 2.095.759,00 |
| 24.01.2025 | 700,00 | 700,00 | 670,00 | 678,43 | -2,91% | 1.063.256,00 |
| 23.01.2025 | 673,94 | 699,38 | 673,34 | 698,79 | 1,36% | 757.790,00 |
| 22.01.2025 | 655,13 | 699,33 | 652,04 | 689,42 | 7,98% | 1.558.132,00 |
| 21.01.2025 | 637,09 | 655,00 | 632,81 | 638,49 | 2,02% | 1.257.817,00 |
| 17.01.2025 | 606,53 | 628,69 | 605,82 | 625,82 | 4,89% | 1.066.243,00 |
| 16.01.2025 | 614,17 | 614,51 | 596,01 | 596,66 | -0,95% | 495.038,00 |
| 15.01.2025 | 607,59 | 611,38 | 601,48 | 602,41 | 2,13% | 570.369,00 |
| 14.01.2025 | 591,27 | 598,08 | 579,17 | 589,86 | 0,43% | 472.879,00 |
| 13.01.2025 | 578,47 | 591,39 | 576,42 | 587,35 | -0,66% | 854.163,00 |
| 10.01.2025 | 611,46 | 614,53 | 582,06 | 591,23 | -4,79% | 1.076.983,00 |
| 08.01.2025 | 617,45 | 633,14 | 610,30 | 620,96 | -0,63% | 346.154,00 |
| 07.01.2025 | 643,07 | 644,81 | 622,12 | 624,87 | -0,99% | 599.180,00 |
| 06.01.2025 | 632,37 | 645,25 | 628,03 | 631,10 | 1,81% | 785.898,00 |
| 03.01.2025 | 600,32 | 625,50 | 599,09 | 619,87 | 4,32% | 654.552,00 |
| 02.01.2025 | 604,09 | 609,70 | 589,40 | 594,22 | 0,43% | 548.184,00 |
| 31.12.2024 | 602,56 | 608,97 | 589,30 | 591,70 | -1,98% | 491.995,00 |
| 30.12.2024 | 606,93 | 609,07 | 593,85 | 603,65 | -1,48% | 689.191,00 |
| 27.12.2024 | 616,62 | 621,93 | 604,15 | 612,70 | -1,15% | 354.794,00 |
| 26.12.2024 | 613,56 | 625,31 | 613,56 | 619,83 | 0,04% | 320.339,00 |
| 24.12.2024 | 616,87 | 623,06 | 613,03 | 619,58 | 0,37% | 252.533,00 |
| 23.12.2024 | 591,73 | 618,85 | 590,48 | 617,28 | 4,06% | 687.937,00 |
| 20.12.2024 | 586,92 | 603,19 | 582,29 | 593,22 | 0,69% | 2.364.939,00 |
| 19.12.2024 | 611,77 | 613,00 | 586,62 | 589,15 | -1,49% | 782.737,00 |
| 18.12.2024 | 632,00 | 644,81 | 593,11 | 598,07 | -4,80% | 958.400,00 |
| 17.12.2024 | 622,09 | 640,07 | 622,08 | 628,22 | -0,06% | 796.432,00 |
| 16.12.2024 | 607,00 | 637,71 | 599,89 | 628,62 | 3,32% | 1.143.023,00 |
| 13.12.2024 | 621,00 | 625,35 | 602,07 | 608,44 | 0,49% | 897.035,00 |
| 12.12.2024 | 611,31 | 623,80 | 593,10 | 605,45 | -2,94% | 862.132,00 |
| 11.12.2024 | 613,63 | 628,77 | 604,34 | 623,82 | 4,79% | 948.285,00 |
| 10.12.2024 | 610,88 | 614,41 | 591,14 | 595,32 | -2,35% | 941.742,00 |
| 09.12.2024 | 591,85 | 613,30 | 591,00 | 609,67 | 3,39% | 1.015.409,00 |
| 06.12.2024 | 578,22 | 593,31 | 576,00 | 589,68 | 3,03% | 734.466,00 |
| 05.12.2024 | 587,33 | 587,33 | 566,61 | 572,32 | -1,60% | 696.553,00 |
| 04.12.2024 | 589,15 | 592,80 | 579,99 | 581,63 | -0,21% | 698.452,00 |
| 03.12.2024 | 570,74 | 585,78 | 570,74 | 582,85 | 0,43% | 609.357,00 |
| 02.12.2024 | 567,05 | 588,94 | 566,01 | 580,35 | 2,24% | 808.873,00 |
| 29.11.2024 | 568,00 | 575,16 | 563,01 | 567,64 | 1,32% | 595.268,00 |
| 27.11.2024 | 575,83 | 575,83 | 548,25 | 560,24 | -2,07% | 1.237.978,00 |
| 26.11.2024 | 598,77 | 602,30 | 568,10 | 572,08 | -4,79% | 1.287.366,00 |
| 25.11.2024 | 592,16 | 610,83 | 587,69 | 600,86 | 3,45% | 1.268.151,00 |
| 22.11.2024 | 566,25 | 591,60 | 565,70 | 580,81 | 1,46% | 1.031.892,00 |
| 21.11.2024 | 570,07 | 574,01 | 551,78 | 572,47 | 2,22% | 1.021.937,00 |