1.261,761$
1,04%
Echtzeit-Aktienkurs Monolithic Power Systems Inc.
Bid:
Ask:
Aktienkurse zur Monolithic Power Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1.232,85 | 1.284,87 | 1.222,29 | 1.248,74 | -0,39% | 509.751,00 |
| 19.10.2026 | 1.255,41 | 1.283,59 | 1.236,26 | 1.253,66 | 3,53% | 862.339,00 |
| 16.10.2026 | 1.223,32 | 1.249,00 | 1.207,20 | 1.210,86 | -3,07% | 835.005,00 |
| 15.10.2026 | 1.200,00 | 1.260,24 | 1.195,00 | 1.249,20 | 0,49% | 991.558,00 |
| 14.10.2026 | 1.295,00 | 1.300,76 | 1.234,36 | 1.243,11 | -5,79% | 1.122.509,00 |
| 13.10.2026 | 1.293,85 | 1.322,40 | 1.283,81 | 1.319,55 | 0,02% | 731.793,00 |
| 12.10.2026 | 1.365,36 | 1.365,36 | 1.314,52 | 1.319,23 | -4,84% | 870.267,00 |
| 09.10.2026 | 1.396,53 | 1.401,76 | 1.351,26 | 1.386,29 | 1,20% | 433.752,00 |
| 08.10.2026 | 1.405,99 | 1.416,62 | 1.349,39 | 1.369,80 | -3,94% | 848.188,00 |
| 07.10.2026 | 1.447,64 | 1.450,70 | 1.412,68 | 1.425,98 | -3,24% | 481.964,00 |
| 06.10.2026 | 1.487,88 | 1.491,64 | 1.458,79 | 1.473,69 | -0,42% | 375.083,00 |
| 05.10.2026 | 1.444,41 | 1.482,97 | 1.432,38 | 1.479,89 | 2,79% | 685.457,00 |
| 02.10.2026 | 1.406,00 | 1.455,99 | 1.393,13 | 1.439,73 | 5,79% | 705.805,00 |
| 01.10.2026 | 1.359,98 | 1.368,67 | 1.331,00 | 1.360,97 | 1,02% | 492.345,00 |
| 30.09.2026 | 1.353,77 | 1.361,44 | 1.324,96 | 1.347,22 | -0,65% | 465.261,00 |
| 29.09.2026 | 1.372,05 | 1.374,32 | 1.347,85 | 1.355,99 | 0,35% | 450.392,00 |
| 28.09.2026 | 1.353,13 | 1.359,76 | 1.320,80 | 1.351,20 | -1,19% | 660.021,00 |
| 25.09.2026 | 1.332,63 | 1.377,14 | 1.329,47 | 1.367,43 | 2,39% | 536.878,00 |
| 24.09.2026 | 1.317,09 | 1.349,64 | 1.313,09 | 1.335,55 | -1,47% | 492.628,00 |
| 23.09.2026 | 1.367,08 | 1.371,66 | 1.302,10 | 1.355,47 | -1,82% | 767.407,00 |
| 22.09.2026 | 1.278,08 | 1.387,45 | 1.271,03 | 1.380,62 | 8,06% | 1.535.211,00 |
| 21.09.2026 | 1.243,25 | 1.283,83 | 1.217,24 | 1.277,68 | 4,92% | 1.030.120,00 |
| 18.09.2026 | 1.185,52 | 1.221,51 | 1.176,21 | 1.217,80 | 4,12% | 1.427.382,00 |
| 17.09.2026 | 1.183,15 | 1.184,15 | 1.146,40 | 1.169,58 | 1,91% | 950.234,00 |
| 16.09.2026 | 1.157,42 | 1.176,05 | 1.133,83 | 1.147,61 | 0,45% | 625.211,00 |
| 15.09.2026 | 1.164,97 | 1.171,18 | 1.136,65 | 1.142,46 | -0,07% | 557.090,00 |
| 14.09.2026 | 1.184,43 | 1.185,89 | 1.141,38 | 1.143,24 | -7,39% | 984.700,00 |
| 11.09.2026 | 1.200,80 | 1.241,04 | 1.194,47 | 1.234,46 | 4,08% | 555.184,00 |
| 10.09.2026 | 1.185,80 | 1.205,19 | 1.175,95 | 1.186,08 | -1,47% | 625.369,00 |
| 09.09.2026 | 1.206,70 | 1.228,82 | 1.198,17 | 1.203,75 | -1,21% | 508.493,00 |
| 08.09.2026 | 1.230,64 | 1.243,09 | 1.211,22 | 1.218,50 | -0,44% | 763.467,00 |
| 04.09.2026 | 1.239,13 | 1.239,13 | 1.206,55 | 1.223,86 | 0,84% | 625.898,00 |
| 03.09.2026 | 1.200,70 | 1.225,00 | 1.189,49 | 1.213,65 | -0,47% | 413.703,00 |
| 02.09.2026 | 1.224,92 | 1.245,23 | 1.211,73 | 1.219,36 | -0,54% | 405.205,00 |
| 01.09.2026 | 1.245,11 | 1.250,00 | 1.211,86 | 1.225,96 | -3,30% | 758.060,00 |
| 31.08.2026 | 1.261,90 | 1.279,00 | 1.253,00 | 1.267,77 | 0,92% | 689.203,00 |
| 28.08.2026 | 1.302,50 | 1.306,03 | 1.254,01 | 1.256,26 | -4,18% | 709.349,00 |
| 27.08.2026 | 1.319,75 | 1.332,00 | 1.290,85 | 1.311,08 | 0,55% | 459.325,00 |
| 26.08.2026 | 1.302,52 | 1.311,02 | 1.284,56 | 1.303,88 | -0,02% | 255.715,00 |
| 25.08.2026 | 1.310,06 | 1.322,99 | 1.291,54 | 1.304,15 | 1,49% | 359.622,00 |
| 24.08.2026 | 1.298,38 | 1.305,64 | 1.255,56 | 1.285,03 | -2,37% | 897.888,00 |
| 21.08.2026 | 1.321,13 | 1.337,70 | 1.297,30 | 1.316,28 | 0,43% | 529.769,00 |
| 20.08.2026 | 1.311,34 | 1.327,00 | 1.295,02 | 1.310,60 | 0,80% | 437.133,00 |
| 19.08.2026 | 1.321,12 | 1.335,19 | 1.267,77 | 1.300,14 | -2,48% | 710.871,00 |
| 18.08.2026 | 1.365,88 | 1.376,53 | 1.303,22 | 1.333,18 | -5,85% | 1.144.286,00 |
| 17.08.2026 | 1.418,01 | 1.448,76 | 1.411,60 | 1.415,99 | 1,00% | 542.867,00 |
| 14.08.2026 | 1.360,00 | 1.404,14 | 1.355,11 | 1.402,01 | 2,90% | 440.360,00 |
| 13.08.2026 | 1.421,44 | 1.438,38 | 1.358,00 | 1.362,55 | -4,38% | 506.489,00 |
| 12.08.2026 | 1.451,18 | 1.464,99 | 1.423,10 | 1.425,01 | 1,63% | 623.143,00 |
| 11.08.2026 | 1.413,78 | 1.431,63 | 1.383,63 | 1.402,11 | 1,52% | 413.747,00 |
| 10.08.2026 | 1.428,22 | 1.430,00 | 1.379,17 | 1.381,10 | -1,46% | 493.700,00 |
| 07.08.2026 | 1.385,97 | 1.417,09 | 1.370,95 | 1.401,54 | 3,12% | 605.861,00 |
| 06.08.2026 | 1.313,25 | 1.415,37 | 1.305,13 | 1.359,08 | 1,01% | 629.598,00 |
| 05.08.2026 | 1.320,01 | 1.358,61 | 1.308,45 | 1.345,45 | 0,78% | 705.010,00 |
| 04.08.2026 | 1.402,10 | 1.425,99 | 1.333,32 | 1.335,03 | -0,69% | 1.228.391,00 |
| 03.08.2026 | 1.417,78 | 1.421,60 | 1.305,01 | 1.344,37 | -5,73% | 1.215.536,00 |
| 31.07.2026 | 1.499,00 | 1.568,21 | 1.405,96 | 1.426,03 | 8,35% | 1.545.868,00 |
| 30.07.2026 | 1.290,97 | 1.339,99 | 1.290,63 | 1.316,18 | 5,40% | 1.722.563,00 |
| 29.07.2026 | 1.263,27 | 1.327,31 | 1.240,02 | 1.248,76 | -2,59% | 1.183.857,00 |
| 28.07.2026 | 1.283,77 | 1.313,74 | 1.253,70 | 1.282,01 | -4,26% | 1.008.074,00 |
| 27.07.2026 | 1.340,00 | 1.364,85 | 1.284,82 | 1.339,08 | 0,40% | 848.886,00 |
| 24.07.2026 | 1.373,81 | 1.385,74 | 1.318,72 | 1.333,81 | -4,53% | 805.477,00 |
| 23.07.2026 | 1.359,81 | 1.409,99 | 1.359,58 | 1.397,15 | -0,09% | 702.965,00 |
| 22.07.2026 | 1.353,93 | 1.419,92 | 1.350,49 | 1.398,45 | 1,10% | 607.536,00 |
| 21.07.2026 | 1.385,82 | 1.396,00 | 1.364,62 | 1.383,26 | 4,10% | 986.535,00 |
| 20.07.2026 | 1.332,96 | 1.371,16 | 1.323,75 | 1.328,80 | 1,28% | 784.931,00 |
| 17.07.2026 | 1.245,79 | 1.342,81 | 1.231,00 | 1.312,00 | 0,49% | 1.054.963,00 |
| 16.07.2026 | 1.318,03 | 1.332,44 | 1.284,21 | 1.305,65 | -3,48% | 933.528,00 |
| 15.07.2026 | 1.406,04 | 1.406,04 | 1.310,12 | 1.352,66 | -1,73% | 754.052,00 |
| 14.07.2026 | 1.367,68 | 1.401,29 | 1.345,01 | 1.376,41 | 6,58% | 786.153,00 |
| 13.07.2026 | 1.307,17 | 1.317,79 | 1.277,64 | 1.291,38 | -4,54% | 827.268,00 |
| 10.07.2026 | 1.334,86 | 1.364,03 | 1.316,21 | 1.352,74 | -1,56% | 577.563,00 |
| 09.07.2026 | 1.399,20 | 1.407,09 | 1.360,33 | 1.374,13 | 4,46% | 886.483,00 |
| 08.07.2026 | 1.264,23 | 1.329,16 | 1.260,57 | 1.315,51 | 3,35% | 703.381,00 |
| 07.07.2026 | 1.274,58 | 1.299,30 | 1.232,04 | 1.272,81 | -5,45% | 1.210.126,00 |
| 06.07.2026 | 1.325,74 | 1.371,37 | 1.305,01 | 1.346,13 | 4,50% | 857.610,00 |
| 02.07.2026 | 1.332,85 | 1.382,92 | 1.258,66 | 1.288,16 | -3,27% | 1.214.807,00 |
| 01.07.2026 | 1.344,89 | 1.386,60 | 1.328,67 | 1.331,73 | -3,66% | 1.515.748,00 |
| 30.06.2026 | 1.325,91 | 1.388,53 | 1.322,40 | 1.382,36 | 5,30% | 1.708.917,00 |
| 29.06.2026 | 1.328,39 | 1.342,13 | 1.276,22 | 1.312,77 | -0,04% | 1.051.066,00 |
| 26.06.2026 | 1.357,45 | 1.373,91 | 1.301,44 | 1.313,32 | -8,69% | 3.481.725,00 |
| 25.06.2026 | 1.495,18 | 1.510,76 | 1.373,82 | 1.438,30 | 0,23% | 1.004.903,00 |
| 24.06.2026 | 1.423,02 | 1.446,96 | 1.392,50 | 1.434,95 | 0,79% | 865.557,00 |
| 23.06.2026 | 1.443,04 | 1.486,92 | 1.403,36 | 1.423,76 | -7,42% | 1.636.567,00 |
| 22.06.2026 | 1.592,69 | 1.594,81 | 1.506,37 | 1.537,88 | -2,20% | 1.109.278,00 |
| 19.06.2026 | 1.572,28 | 1.575,31 | 1.572,04 | 1.572,51 | 0,56% | - |
| 18.06.2026 | 1.529,24 | 1.581,04 | 1.515,62 | 1.563,70 | 7,97% | 1.935.562,00 |
| 17.06.2026 | 1.545,56 | 1.548,00 | 1.435,83 | 1.448,21 | -3,37% | 1.111.854,00 |
| 16.06.2026 | 1.650,88 | 1.656,22 | 1.496,52 | 1.498,77 | -9,29% | 1.039.737,00 |
| 15.06.2026 | 1.652,56 | 1.666,64 | 1.605,01 | 1.652,29 | 4,75% | 761.343,00 |
| 12.06.2026 | 1.592,21 | 1.598,42 | 1.558,19 | 1.577,32 | -0,77% | 567.710,00 |
| 11.06.2026 | 1.523,44 | 1.593,77 | 1.506,82 | 1.589,55 | 7,91% | 897.138,00 |
| 10.06.2026 | 1.510,76 | 1.563,37 | 1.468,50 | 1.473,04 | -3,85% | 737.333,00 |
| 09.06.2026 | 1.597,51 | 1.627,64 | 1.405,00 | 1.531,98 | -1,74% | 985.916,00 |
| 08.06.2026 | 1.559,67 | 1.584,36 | 1.518,34 | 1.559,18 | 5,28% | 870.854,00 |
| 05.06.2026 | 1.591,25 | 1.599,99 | 1.473,95 | 1.481,05 | -10,38% | 1.369.017,00 |
| 04.06.2026 | 1.630,04 | 1.666,69 | 1.591,64 | 1.652,60 | -2,21% | 679.218,00 |
| 03.06.2026 | 1.646,29 | 1.697,35 | 1.617,83 | 1.689,89 | 3,99% | 443.731,00 |
| 02.06.2026 | 1.572,00 | 1.627,85 | 1.558,11 | 1.624,99 | 5,36% | 693.297,00 |
| 01.06.2026 | 1.536,08 | 1.569,99 | 1.508,24 | 1.542,39 | -1,52% | 593.314,00 |