1.475,076$
-3,71%
Echtzeit-Aktienkurs Monolithic Power Systems Inc.
Bid:
Ask:
Aktienkurse zur Monolithic Power Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2026 | 1.645,00 | 1.657,00 | 1.556,77 | 1.566,21 | -4,10% | 1.164.331,00 |
| 28.05.2026 | 1.616,93 | 1.656,78 | 1.575,00 | 1.633,17 | 0,80% | 501.242,00 |
| 27.05.2026 | 1.707,62 | 1.707,62 | 1.592,76 | 1.620,17 | -2,57% | 859.588,00 |
| 26.05.2026 | 1.650,49 | 1.714,09 | 1.622,10 | 1.662,98 | 4,60% | 821.504,00 |
| 22.05.2026 | 1.579,62 | 1.596,75 | 1.560,00 | 1.589,81 | 1,83% | 476.701,00 |
| 21.05.2026 | 1.535,80 | 1.562,49 | 1.516,01 | 1.561,25 | 0,51% | 450.118,00 |
| 20.05.2026 | 1.492,37 | 1.555,55 | 1.481,07 | 1.553,27 | 5,80% | 753.287,00 |
| 19.05.2026 | 1.435,52 | 1.493,14 | 1.412,89 | 1.468,11 | -1,23% | 639.546,00 |
| 18.05.2026 | 1.563,28 | 1.579,99 | 1.458,44 | 1.486,33 | -4,11% | 807.341,00 |
| 15.05.2026 | 1.554,57 | 1.587,74 | 1.548,61 | 1.550,02 | -3,96% | 685.355,00 |
| 14.05.2026 | 1.639,85 | 1.644,90 | 1.601,00 | 1.613,97 | -2,20% | 373.762,00 |
| 13.05.2026 | 1.631,20 | 1.675,42 | 1.614,00 | 1.650,35 | 3,18% | 626.885,00 |
| 12.05.2026 | 1.619,54 | 1.622,01 | 1.538,25 | 1.599,52 | -3,71% | 732.170,00 |
| 11.05.2026 | 1.594,49 | 1.663,99 | 1.585,00 | 1.661,10 | 3,76% | 526.695,00 |
| 08.05.2026 | 1.608,64 | 1.617,05 | 1.581,94 | 1.600,84 | 1,58% | 686.738,00 |
| 07.05.2026 | 1.636,32 | 1.636,33 | 1.559,00 | 1.575,96 | -4,62% | 600.299,00 |
| 06.05.2026 | 1.581,00 | 1.662,00 | 1.556,31 | 1.652,35 | 4,04% | 854.484,00 |
| 05.05.2026 | 1.588,94 | 1.607,86 | 1.557,05 | 1.588,12 | 0,94% | 682.235,00 |
| 04.05.2026 | 1.590,46 | 1.603,70 | 1.552,84 | 1.573,30 | -0,64% | 515.490,00 |
| 01.05.2026 | 1.564,56 | 1.589,71 | 1.521,00 | 1.583,48 | -1,92% | 898.818,00 |
| 30.04.2026 | 1.548,02 | 1.621,91 | 1.541,61 | 1.614,41 | 5,74% | 1.077.634,00 |
| 29.04.2026 | 1.550,96 | 1.554,41 | 1.507,34 | 1.526,84 | 1,51% | 690.195,00 |
| 28.04.2026 | 1.527,31 | 1.537,74 | 1.488,03 | 1.504,08 | -5,26% | 637.836,00 |
| 27.04.2026 | 1.610,43 | 1.621,03 | 1.550,92 | 1.587,57 | -2,73% | 608.468,00 |
| 24.04.2026 | 1.626,33 | 1.661,79 | 1.595,90 | 1.632,06 | 2,51% | 692.518,00 |
| 23.04.2026 | 1.550,40 | 1.597,76 | 1.533,00 | 1.592,17 | 4,61% | 638.737,00 |
| 22.04.2026 | 1.545,06 | 1.560,09 | 1.519,21 | 1.522,04 | -0,39% | 538.899,00 |
| 21.04.2026 | 1.502,26 | 1.548,17 | 1.499,60 | 1.527,95 | 2,49% | 552.259,00 |
| 20.04.2026 | 1.471,45 | 1.492,75 | 1.453,67 | 1.490,86 | 1,53% | 384.575,00 |
| 17.04.2026 | 1.437,62 | 1.479,23 | 1.420,34 | 1.468,35 | 4,67% | 635.695,00 |
| 16.04.2026 | 1.365,62 | 1.405,14 | 1.353,55 | 1.402,81 | 3,68% | 467.940,00 |
| 15.04.2026 | 1.345,72 | 1.362,25 | 1.329,45 | 1.353,00 | -0,76% | 466.188,00 |
| 14.04.2026 | 1.372,49 | 1.378,55 | 1.349,01 | 1.363,42 | -0,64% | 557.493,00 |
| 13.04.2026 | 1.336,41 | 1.377,25 | 1.332,04 | 1.372,23 | 1,36% | 393.861,00 |
| 10.04.2026 | 1.339,01 | 1.370,00 | 1.339,01 | 1.353,85 | 1,47% | 522.418,00 |
| 09.04.2026 | 1.312,94 | 1.340,11 | 1.303,94 | 1.334,21 | 1,62% | 554.838,00 |
| 08.04.2026 | 1.255,26 | 1.322,62 | 1.251,98 | 1.312,94 | 10,22% | 1.013.216,00 |
| 07.04.2026 | 1.177,80 | 1.194,73 | 1.153,17 | 1.191,22 | 0,95% | 438.885,00 |
| 06.04.2026 | 1.128,35 | 1.182,57 | 1.128,03 | 1.180,03 | 5,50% | 499.587,00 |
| 02.04.2026 | 1.075,00 | 1.125,72 | 1.071,89 | 1.118,49 | -0,09% | 344.146,00 |
| 01.04.2026 | 1.100,75 | 1.138,42 | 1.095,01 | 1.119,51 | 2,39% | 668.363,00 |
| 31.03.2026 | 1.008,38 | 1.096,16 | 1.008,38 | 1.093,35 | 9,08% | 815.456,00 |
| 30.03.2026 | 1.057,91 | 1.057,91 | 996,01 | 1.002,34 | -4,81% | 590.194,00 |
| 27.03.2026 | 1.049,26 | 1.073,36 | 1.039,04 | 1.053,01 | -0,50% | 537.311,00 |
| 26.03.2026 | 1.101,48 | 1.112,44 | 1.057,02 | 1.058,28 | -5,40% | 547.114,00 |
| 25.03.2026 | 1.116,31 | 1.127,74 | 1.101,86 | 1.118,66 | 1,55% | 308.821,00 |
| 24.03.2026 | 1.068,75 | 1.109,99 | 1.060,00 | 1.101,59 | 2,34% | 429.547,00 |
| 23.03.2026 | 1.100,00 | 1.108,88 | 1.074,85 | 1.076,35 | 0,70% | 472.924,00 |
| 20.03.2026 | 1.094,44 | 1.103,27 | 1.050,90 | 1.068,85 | -2,18% | 1.035.261,00 |
| 19.03.2026 | 1.041,46 | 1.104,10 | 1.033,94 | 1.092,69 | 1,62% | 364.888,00 |
| 18.03.2026 | 1.080,28 | 1.094,50 | 1.070,61 | 1.075,29 | 0,81% | 581.762,00 |
| 17.03.2026 | 1.069,84 | 1.085,00 | 1.060,01 | 1.066,66 | -1,00% | 336.412,00 |
| 16.03.2026 | 1.078,84 | 1.097,07 | 1.073,77 | 1.077,40 | 2,36% | 484.329,00 |
| 13.03.2026 | 1.054,17 | 1.083,93 | 1.042,85 | 1.052,59 | 1,81% | 406.196,00 |
| 12.03.2026 | 1.045,94 | 1.049,43 | 1.021,78 | 1.033,88 | -3,47% | 485.877,00 |
| 11.03.2026 | 1.059,06 | 1.078,29 | 1.053,82 | 1.071,09 | 1,45% | 332.446,00 |
| 10.03.2026 | 1.051,78 | 1.091,38 | 1.040,00 | 1.055,82 | -0,58% | 447.979,00 |
| 09.03.2026 | 1.013,05 | 1.066,02 | 988,00 | 1.062,00 | 3,80% | 870.461,00 |
| 06.03.2026 | 1.039,37 | 1.062,41 | 1.012,46 | 1.023,16 | -5,13% | 738.624,00 |
| 05.03.2026 | 1.071,49 | 1.093,06 | 1.051,79 | 1.078,44 | -1,87% | 564.589,00 |
| 04.03.2026 | 1.082,64 | 1.102,20 | 1.080,00 | 1.099,02 | 2,29% | 433.484,00 |
| 03.03.2026 | 1.108,33 | 1.130,18 | 1.068,81 | 1.074,37 | -5,97% | 805.889,00 |
| 02.03.2026 | 1.108,08 | 1.144,60 | 1.102,45 | 1.142,58 | -0,01% | 540.033,00 |
| 27.02.2026 | 1.156,07 | 1.163,38 | 1.128,60 | 1.142,74 | -3,17% | 790.574,00 |
| 26.02.2026 | 1.237,20 | 1.239,70 | 1.152,78 | 1.180,13 | -4,21% | 643.924,00 |
| 25.02.2026 | 1.226,81 | 1.256,22 | 1.220,24 | 1.231,95 | 1,51% | 433.973,00 |
| 24.02.2026 | 1.200,01 | 1.240,25 | 1.161,81 | 1.213,67 | 1,98% | 586.581,00 |
| 23.02.2026 | 1.204,44 | 1.220,00 | 1.171,42 | 1.190,06 | -1,17% | 461.634,00 |
| 20.02.2026 | 1.160,31 | 1.205,75 | 1.160,31 | 1.204,10 | 2,46% | 375.908,00 |
| 19.02.2026 | 1.170,28 | 1.175,62 | 1.152,85 | 1.175,22 | -1,10% | 302.187,00 |
| 18.02.2026 | 1.177,73 | 1.202,92 | 1.172,35 | 1.188,32 | 1,29% | 357.201,00 |
| 17.02.2026 | 1.150,15 | 1.191,35 | 1.139,63 | 1.173,18 | 0,15% | 446.781,00 |
| 13.02.2026 | 1.149,06 | 1.173,38 | 1.136,09 | 1.171,47 | 1,34% | 434.361,00 |
| 12.02.2026 | 1.206,25 | 1.225,17 | 1.151,23 | 1.155,93 | -3,41% | 726.415,00 |
| 11.02.2026 | 1.165,00 | 1.204,00 | 1.154,40 | 1.196,73 | 4,79% | 769.172,00 |
| 10.02.2026 | 1.197,26 | 1.197,26 | 1.127,33 | 1.142,02 | -5,32% | 779.568,00 |
| 09.02.2026 | 1.216,00 | 1.240,90 | 1.180,22 | 1.206,18 | -1,92% | 660.941,00 |
| 06.02.2026 | 1.250,00 | 1.250,00 | 1.169,62 | 1.229,82 | 6,39% | 1.557.036,00 |
| 05.02.2026 | 1.125,59 | 1.179,00 | 1.100,00 | 1.155,99 | 1,69% | 820.359,00 |
| 04.02.2026 | 1.167,50 | 1.226,30 | 1.109,00 | 1.136,83 | -2,40% | 1.263.257,00 |
| 03.02.2026 | 1.185,01 | 1.199,76 | 1.142,71 | 1.164,83 | -0,72% | 840.260,00 |
| 02.02.2026 | 1.110,68 | 1.182,41 | 1.100,00 | 1.173,22 | 4,37% | 729.334,00 |
| 30.01.2026 | 1.153,73 | 1.188,66 | 1.113,84 | 1.124,15 | -4,99% | 1.046.263,00 |
| 29.01.2026 | 1.165,93 | 1.185,05 | 1.120,99 | 1.183,15 | 1,84% | 642.902,00 |
| 28.01.2026 | 1.110,48 | 1.171,57 | 1.109,50 | 1.161,78 | 6,05% | 668.070,00 |
| 27.01.2026 | 1.094,14 | 1.110,18 | 1.088,01 | 1.095,49 | 2,56% | 578.936,00 |
| 26.01.2026 | 1.062,26 | 1.077,25 | 1.051,96 | 1.068,14 | 0,41% | 683.704,00 |
| 23.01.2026 | 1.077,61 | 1.087,44 | 1.050,88 | 1.063,74 | -1,20% | 402.564,00 |
| 22.01.2026 | 1.092,64 | 1.098,93 | 1.071,94 | 1.076,67 | 0,16% | 409.423,00 |
| 21.01.2026 | 1.046,84 | 1.087,81 | 1.043,89 | 1.074,93 | 3,91% | 601.346,00 |
| 20.01.2026 | 1.009,51 | 1.055,00 | 1.008,50 | 1.034,49 | 3,74% | 662.063,00 |
| 19.01.2026 | 1.003,04 | 1.003,04 | 997,22 | 997,22 | -3,48% | - |