884,040$
-0,29%
Echtzeit-Aktienkurs Monolithic Power Systems Inc.
Bid:
Ask:
Aktienkurse zur Monolithic Power Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2025 | 908,52 | 915,65 | 885,92 | 886,59 | -0,11% | 333.465,00 |
| 26.09.2025 | 888,55 | 892,54 | 877,00 | 887,55 | -0,43% | 304.299,00 |
| 25.09.2025 | 897,65 | 898,19 | 872,28 | 891,39 | -1,88% | 336.512,00 |
| 24.09.2025 | 920,33 | 920,33 | 899,90 | 908,45 | -0,64% | 349.436,00 |
| 23.09.2025 | 917,64 | 932,25 | 907,02 | 914,27 | -0,93% | 425.496,00 |
| 22.09.2025 | 920,40 | 938,04 | 917,79 | 922,81 | 0,70% | 416.584,00 |
| 19.09.2025 | 923,37 | 923,37 | 893,07 | 916,36 | -0,15% | 1.232.124,00 |
| 18.09.2025 | 895,35 | 924,40 | 890,09 | 917,78 | 4,57% | 853.397,00 |
| 17.09.2025 | 856,42 | 884,46 | 850,00 | 877,66 | 2,41% | 408.444,00 |
| 16.09.2025 | 847,57 | 860,20 | 844,63 | 857,02 | 0,86% | 401.264,00 |
| 15.09.2025 | 838,00 | 852,54 | 831,00 | 849,71 | 1,87% | 393.389,00 |
| 12.09.2025 | 844,96 | 844,96 | 830,00 | 834,14 | -0,74% | 329.693,00 |
| 11.09.2025 | 855,16 | 860,60 | 830,37 | 840,38 | -1,73% | 576.065,00 |
| 10.09.2025 | 868,88 | 869,70 | 846,00 | 855,18 | -0,31% | 751.897,00 |
| 09.09.2025 | 865,71 | 869,32 | 848,13 | 857,87 | -0,75% | 282.346,00 |
| 08.09.2025 | 869,31 | 879,50 | 850,66 | 864,32 | -0,18% | 488.738,00 |
| 05.09.2025 | 853,65 | 867,22 | 846,34 | 865,86 | 2,09% | 491.525,00 |
| 04.09.2025 | 827,56 | 850,14 | 817,57 | 848,11 | 2,48% | 424.657,00 |
| 03.09.2025 | 830,26 | 830,26 | 809,53 | 827,56 | 0,47% | 432.681,00 |
| 02.09.2025 | 811,11 | 824,97 | 800,97 | 823,65 | -1,45% | 517.496,00 |
| 29.08.2025 | 849,41 | 853,49 | 825,16 | 835,76 | -2,64% | 568.929,00 |
| 28.08.2025 | 866,98 | 875,05 | 857,40 | 858,46 | -0,91% | 468.149,00 |
| 27.08.2025 | 847,90 | 870,00 | 843,53 | 866,32 | 1,84% | 326.701,00 |
| 26.08.2025 | 839,86 | 857,99 | 839,86 | 850,64 | 1,53% | 404.065,00 |
| 25.08.2025 | 841,41 | 850,44 | 832,20 | 837,86 | -0,73% | 348.017,00 |
| 22.08.2025 | 822,24 | 859,79 | 820,64 | 844,00 | 2,83% | 548.835,00 |
| 21.08.2025 | 814,22 | 831,31 | 812,00 | 820,74 | -0,67% | 413.072,00 |
| 20.08.2025 | 840,83 | 847,57 | 805,94 | 826,27 | -2,19% | 673.298,00 |
| 19.08.2025 | 854,40 | 868,00 | 839,96 | 844,80 | -0,65% | 558.061,00 |
| 18.08.2025 | 823,59 | 853,24 | 823,01 | 850,31 | 2,88% | 563.880,00 |
| 15.08.2025 | 851,92 | 851,92 | 823,85 | 826,47 | -2,63% | 575.639,00 |
| 14.08.2025 | 845,53 | 854,99 | 836,51 | 848,81 | -1,51% | 582.684,00 |
| 13.08.2025 | 845,60 | 865,13 | 840,00 | 861,80 | 2,53% | 543.993,00 |
| 12.08.2025 | 807,80 | 844,00 | 803,00 | 840,56 | 5,40% | 714.110,00 |
| 11.08.2025 | 806,23 | 815,40 | 795,82 | 797,51 | -0,84% | 540.527,00 |
| 08.08.2025 | 798,52 | 815,00 | 794,50 | 804,29 | 0,80% | 399.365,00 |
| 07.08.2025 | 816,30 | 819,50 | 785,00 | 797,94 | -0,98% | 640.358,00 |
| 06.08.2025 | 802,00 | 807,40 | 790,07 | 805,85 | 0,38% | 416.428,00 |
| 05.08.2025 | 830,00 | 834,44 | 774,14 | 802,78 | -3,35% | 988.895,00 |
| 04.08.2025 | 791,42 | 831,97 | 778,90 | 830,63 | 5,73% | 1.360.548,00 |
| 01.08.2025 | 740,00 | 803,00 | 711,46 | 785,62 | 10,28% | 1.524.271,00 |
| 31.07.2025 | 731,24 | 740,00 | 706,00 | 712,36 | -2,49% | 1.344.500,00 |
| 30.07.2025 | 734,46 | 747,50 | 726,05 | 730,54 | 0,86% | 629.956,00 |
| 29.07.2025 | 745,52 | 751,49 | 715,00 | 724,29 | -1,93% | 488.924,00 |
| 28.07.2025 | 722,55 | 741,07 | 721,72 | 738,55 | 3,34% | 545.600,00 |
| 25.07.2025 | 711,61 | 718,25 | 704,02 | 714,68 | 0,24% | 275.910,00 |
| 24.07.2025 | 717,46 | 720,82 | 702,56 | 713,00 | -0,97% | 343.509,00 |
| 23.07.2025 | 717,88 | 721,46 | 708,00 | 720,01 | 0,00% | 401.851,00 |
| 22.07.2025 | 723,49 | 729,95 | 702,32 | 719,98 | -0,66% | 554.220,00 |
| 21.07.2025 | 728,59 | 737,76 | 723,91 | 724,77 | -0,06% | 409.706,00 |
| 18.07.2025 | 719,89 | 725,83 | 705,84 | 725,24 | 1,64% | 432.751,00 |
| 17.07.2025 | 709,89 | 717,72 | 703,43 | 713,57 | -0,06% | 431.703,00 |
| 16.07.2025 | 716,54 | 722,22 | 686,87 | 714,03 | -0,50% | 779.809,00 |
| 15.07.2025 | 742,75 | 754,99 | 716,95 | 717,62 | -0,49% | 585.728,00 |
| 14.07.2025 | 729,43 | 729,58 | 703,06 | 721,14 | -2,03% | 561.207,00 |
| 11.07.2025 | 739,14 | 747,60 | 725,00 | 736,06 | -0,59% | 383.155,00 |
| 10.07.2025 | 756,41 | 756,41 | 735,40 | 740,45 | -1,42% | 386.935,00 |
| 09.07.2025 | 762,01 | 778,85 | 730,00 | 751,14 | -1,34% | 584.820,00 |
| 08.07.2025 | 753,16 | 770,15 | 750,16 | 761,31 | 2,72% | 504.242,00 |
| 07.07.2025 | 748,23 | 755,31 | 736,63 | 741,17 | -2,30% | 450.936,00 |
| 03.07.2025 | 770,00 | 776,88 | 754,41 | 758,64 | -0,75% | 400.080,00 |
| 02.07.2025 | 743,09 | 770,00 | 735,76 | 764,40 | 2,33% | 578.867,00 |
| 01.07.2025 | 729,23 | 756,74 | 722,25 | 746,97 | 2,13% | 587.232,00 |
| 30.06.2025 | 737,47 | 741,49 | 723,20 | 731,38 | -0,63% | 396.528,00 |
| 27.06.2025 | 736,09 | 745,48 | 724,98 | 736,03 | 0,12% | 562.283,00 |
| 26.06.2025 | 728,00 | 744,01 | 718,99 | 735,17 | 1,71% | 494.548,00 |
| 25.06.2025 | 717,32 | 724,99 | 708,83 | 722,82 | 0,87% | 337.437,00 |
| 24.06.2025 | 705,85 | 719,15 | 700,65 | 716,58 | 3,46% | 709.971,00 |
| 23.06.2025 | 685,90 | 695,00 | 671,18 | 692,62 | 0,98% | 480.644,00 |
| 20.06.2025 | 704,97 | 704,97 | 676,66 | 685,90 | -1,06% | 1.074.812,00 |
| 18.06.2025 | 693,85 | 706,40 | 686,06 | 693,24 | 0,34% | 455.221,00 |
| 17.06.2025 | 700,00 | 710,72 | 689,82 | 690,87 | -2,22% | 430.405,00 |
| 16.06.2025 | 684,46 | 712,73 | 681,22 | 706,59 | 4,99% | 613.938,00 |
| 13.06.2025 | 699,85 | 702,94 | 670,00 | 673,01 | -6,34% | 1.027.998,00 |
| 12.06.2025 | 713,44 | 730,00 | 713,41 | 718,57 | -0,31% | 322.799,00 |
| 11.06.2025 | 736,61 | 740,90 | 709,21 | 720,83 | -1,50% | 565.097,00 |
| 10.06.2025 | 712,72 | 738,81 | 708,79 | 731,84 | 3,62% | 901.254,00 |
| 09.06.2025 | 693,54 | 711,00 | 689,90 | 706,28 | 2,79% | 550.527,00 |
| 06.06.2025 | 698,27 | 698,76 | 685,52 | 687,08 | 0,88% | 293.532,00 |
| 05.06.2025 | 701,76 | 705,90 | 674,82 | 681,06 | -1,97% | 568.871,00 |
| 04.06.2025 | 693,39 | 721,27 | 689,19 | 694,75 | 1,31% | 534.656,00 |
| 03.06.2025 | 669,79 | 688,80 | 662,79 | 685,76 | 2,56% | 521.392,00 |
| 02.06.2025 | 661,31 | 671,15 | 655,50 | 668,66 | 1,02% | 422.818,00 |
| 30.05.2025 | 671,53 | 679,97 | 643,36 | 661,90 | -2,76% | 950.478,00 |
| 29.05.2025 | 699,51 | 699,51 | 677,11 | 680,72 | 0,48% | 419.847,00 |
| 28.05.2025 | 686,06 | 689,40 | 675,47 | 677,48 | -1,17% | 517.834,00 |
| 27.05.2025 | 683,33 | 689,52 | 671,66 | 685,52 | 3,52% | 787.654,00 |
| 23.05.2025 | 649,99 | 668,10 | 648,68 | 662,18 | -1,49% | 508.537,00 |
| 22.05.2025 | 680,02 | 694,82 | 671,07 | 672,20 | -0,95% | 461.341,00 |
| 21.05.2025 | 691,00 | 703,97 | 674,47 | 678,62 | -3,08% | 487.472,00 |
| 20.05.2025 | 695,50 | 702,23 | 692,77 | 700,17 | -0,32% | 421.122,00 |
| 19.05.2025 | 692,78 | 706,70 | 688,10 | 702,39 | -1,82% | 512.542,00 |
| 16.05.2025 | 712,75 | 716,79 | 696,45 | 715,40 | 0,72% | 362.167,00 |
| 15.05.2025 | 725,62 | 730,36 | 703,34 | 710,32 | -3,26% | 981.490,00 |
| 14.05.2025 | 737,00 | 755,00 | 725,85 | 734,28 | -0,47% | 589.590,00 |
| 13.05.2025 | 705,75 | 742,20 | 705,75 | 737,73 | 4,02% | 909.264,00 |
| 12.05.2025 | 693,98 | 721,00 | 680,00 | 709,23 | 11,20% | 1.506.913,00 |
| 09.05.2025 | 647,48 | 656,00 | 630,62 | 637,77 | -0,34% | 639.266,00 |
| 08.05.2025 | 648,79 | 656,41 | 630,00 | 639,93 | 0,51% | 638.321,00 |
| 07.05.2025 | 621,67 | 640,52 | 613,00 | 636,71 | 2,20% | 569.460,00 |