926,000$
1,91%
Echtzeit-Aktienkurs Monolithic Power Systems Inc.
Bid:
Ask:
Aktienkurse zur Monolithic Power Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 920,19 | 931,78 | 914,34 | 924,95 | 1,80% | 603.712,00 |
| 25.11.2025 | 883,69 | 913,26 | 864,45 | 908,61 | 1,75% | 559.769,00 |
| 24.11.2025 | 887,69 | 903,63 | 881,89 | 892,97 | 2,36% | 1.061.478,00 |
| 21.11.2025 | 864,16 | 883,78 | 833,18 | 872,35 | 1,77% | 763.005,00 |
| 20.11.2025 | 908,62 | 917,44 | 852,69 | 857,19 | -3,10% | 1.019.143,00 |
| 19.11.2025 | 866,16 | 890,84 | 859,97 | 884,65 | 3,23% | 843.342,00 |
| 18.11.2025 | 887,22 | 894,51 | 852,04 | 856,96 | -4,46% | 878.158,00 |
| 17.11.2025 | 914,29 | 924,00 | 879,42 | 897,01 | -2,52% | 483.413,00 |
| 14.11.2025 | 879,11 | 938,54 | 866,38 | 920,19 | -0,44% | 486.195,00 |
| 13.11.2025 | 950,67 | 959,17 | 912,95 | 924,29 | -3,55% | 663.404,00 |
| 12.11.2025 | 973,99 | 980,95 | 957,00 | 958,35 | 0,38% | 542.431,00 |
| 11.11.2025 | 967,19 | 978,76 | 951,11 | 954,71 | -2,21% | 580.138,00 |
| 10.11.2025 | 986,65 | 989,72 | 947,87 | 976,31 | 1,88% | 607.244,00 |
| 07.11.2025 | 944,00 | 959,01 | 904,06 | 958,26 | 0,02% | 740.045,00 |
| 06.11.2025 | 995,15 | 1.006,00 | 954,09 | 958,07 | -4,21% | 657.304,00 |
| 05.11.2025 | 961,04 | 1.014,99 | 956,68 | 1.000,15 | 4,41% | 696.504,00 |
| 04.11.2025 | 966,12 | 976,91 | 953,09 | 957,87 | -4,59% | 840.007,00 |
| 03.11.2025 | 1.030,00 | 1.040,39 | 984,75 | 1.003,93 | -0,11% | 827.853,00 |
| 31.10.2025 | 1.020,16 | 1.038,32 | 935,93 | 1.005,00 | -7,59% | 1.646.492,00 |
| 30.10.2025 | 1.070,76 | 1.100,51 | 1.070,76 | 1.087,56 | -0,60% | 1.253.543,00 |
| 29.10.2025 | 1.095,97 | 1.123,38 | 1.090,50 | 1.094,08 | 0,71% | 813.045,00 |
| 28.10.2025 | 1.097,85 | 1.111,03 | 1.085,99 | 1.086,36 | -1,69% | 474.790,00 |
| 27.10.2025 | 1.097,28 | 1.112,06 | 1.093,69 | 1.105,05 | 2,80% | 554.677,00 |
| 24.10.2025 | 1.086,10 | 1.091,91 | 1.073,53 | 1.074,91 | 0,38% | 378.719,00 |
| 23.10.2025 | 1.045,00 | 1.076,00 | 1.038,59 | 1.070,80 | 6,93% | 727.401,00 |
| 22.10.2025 | 1.013,55 | 1.022,76 | 980,78 | 1.001,40 | -2,65% | 712.721,00 |
| 21.10.2025 | 1.027,32 | 1.035,70 | 1.012,35 | 1.028,67 | -0,28% | 253.547,00 |
| 20.10.2025 | 1.018,58 | 1.037,89 | 1.018,58 | 1.031,59 | 2,68% | 442.631,00 |
| 17.10.2025 | 1.002,90 | 1.024,34 | 994,86 | 1.004,65 | -2,16% | 502.945,00 |
| 16.10.2025 | 1.011,52 | 1.041,50 | 1.007,93 | 1.026,83 | 1,88% | 515.302,00 |
| 15.10.2025 | 1.000,00 | 1.016,96 | 987,30 | 1.007,93 | 4,10% | 628.080,00 |
| 14.10.2025 | 967,54 | 994,83 | 960,00 | 968,25 | -1,37% | 752.815,00 |
| 13.10.2025 | 967,60 | 990,67 | 953,66 | 981,67 | 8,54% | 757.365,00 |
| 10.10.2025 | 985,45 | 990,25 | 901,39 | 904,44 | -7,64% | 872.625,00 |
| 09.10.2025 | 973,83 | 980,10 | 961,94 | 979,25 | -0,17% | 348.622,00 |
| 08.10.2025 | 947,19 | 983,48 | 945,99 | 980,90 | 3,75% | 550.048,00 |
| 07.10.2025 | 969,70 | 972,74 | 940,88 | 945,49 | -2,34% | 422.225,00 |
| 06.10.2025 | 932,58 | 986,63 | 930,60 | 968,10 | 5,42% | 646.575,00 |
| 03.10.2025 | 935,99 | 954,68 | 916,80 | 918,36 | -1,31% | 28.959,00 |
| 02.10.2025 | 927,25 | 940,11 | 925,04 | 930,51 | 1,60% | 388.941,00 |
| 01.10.2025 | 907,37 | 923,34 | 894,89 | 915,87 | -0,52% | 441.058,00 |
| 30.09.2025 | 898,16 | 929,50 | 894,38 | 920,64 | 3,84% | 505.467,00 |
| 29.09.2025 | 908,52 | 915,65 | 885,92 | 886,59 | -0,11% | 331.328,00 |
| 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% | 336.060,00 |
| 24.09.2025 | 920,33 | 920,33 | 899,90 | 908,45 | -0,64% | 347.516,00 |
| 23.09.2025 | 917,64 | 932,25 | 907,02 | 914,27 | -0,93% | 421.681,00 |
| 22.09.2025 | 920,40 | 938,04 | 917,79 | 922,81 | 0,70% | 412.134,00 |
| 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% | 851.166,00 |
| 17.09.2025 | 856,42 | 884,46 | 850,00 | 877,66 | 2,41% | 402.925,00 |
| 16.09.2025 | 847,57 | 860,20 | 844,63 | 857,02 | 0,86% | 401.098,00 |
| 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% | 495.424,00 |
| 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% | 415.641,00 |
| 03.09.2025 | 830,26 | 830,26 | 809,53 | 827,56 | 0,47% | 421.947,00 |
| 02.09.2025 | 811,11 | 824,97 | 800,97 | 823,65 | -1,45% | 515.704,00 |
| 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% | 452.761,00 |
| 27.08.2025 | 847,90 | 870,00 | 843,53 | 866,32 | 1,84% | 322.250,00 |
| 26.08.2025 | 839,86 | 857,99 | 839,86 | 850,64 | 1,53% | 401.717,00 |
| 25.08.2025 | 841,41 | 850,44 | 832,20 | 837,86 | -0,73% | 345.739,00 |
| 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% | 395.582,00 |
| 20.08.2025 | 840,83 | 847,57 | 805,94 | 826,27 | -2,19% | 658.657,00 |
| 19.08.2025 | 854,40 | 868,00 | 839,96 | 844,80 | -0,65% | 527.405,00 |
| 18.08.2025 | 823,59 | 853,24 | 823,01 | 850,31 | 2,88% | 563.819,00 |
| 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% | 543.994,00 |
| 13.08.2025 | 845,60 | 865,13 | 840,00 | 861,80 | 2,53% | 533.559,00 |
| 12.08.2025 | 807,80 | 844,00 | 803,00 | 840,56 | 5,40% | 712.973,00 |
| 11.08.2025 | 806,23 | 815,40 | 795,82 | 797,51 | -0,84% | 538.769,00 |
| 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% | 639.486,00 |
| 06.08.2025 | 802,00 | 807,40 | 790,07 | 805,85 | 0,38% | 415.116,00 |
| 05.08.2025 | 830,00 | 834,44 | 774,14 | 802,78 | -3,35% | 988.603,00 |
| 04.08.2025 | 791,42 | 831,97 | 778,90 | 830,63 | 5,73% | 1.359.735,00 |
| 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% | 1.302.898,00 |
| 30.07.2025 | 734,46 | 747,50 | 726,05 | 730,54 | 0,86% | 628.755,00 |
| 29.07.2025 | 745,52 | 751,49 | 715,00 | 724,29 | -1,93% | 487.071,00 |
| 28.07.2025 | 722,55 | 741,07 | 721,72 | 738,55 | 3,34% | 543.299,00 |
| 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% | 343.402,00 |
| 23.07.2025 | 717,88 | 721,46 | 708,00 | 720,01 | 0,00% | 399.302,00 |
| 22.07.2025 | 723,49 | 729,95 | 702,85 | 719,98 | -0,66% | 547.999,00 |
| 21.07.2025 | 728,59 | 737,76 | 723,91 | 724,77 | -0,06% | 406.007,00 |
| 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% | 431.366,00 |
| 16.07.2025 | 716,54 | 722,22 | 686,87 | 714,03 | -0,50% | 775.819,00 |
| 15.07.2025 | 742,75 | 754,99 | 716,95 | 717,62 | -0,49% | 580.821,00 |
| 14.07.2025 | 729,43 | 729,58 | 703,06 | 721,14 | -2,03% | 554.367,00 |
| 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% | 386.719,00 |
| 09.07.2025 | 762,01 | 778,85 | 730,00 | 751,14 | -1,34% | 581.329,00 |