1.014,880$
4,82%
Echtzeit-Aktienkurs Monolithic Power Systems Inc.
Bid:
Ask:
Aktienkurse zur Monolithic Power Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 989,94 | 1.016,96 | 987,81 | 1.015,18 | 4,85% | 80.571,00 |
| 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 |
| 08.07.2025 | 753,16 | 770,15 | 750,16 | 761,31 | 2,72% | 503.700,00 |
| 07.07.2025 | 748,23 | 755,31 | 736,63 | 741,17 | -2,30% | 447.845,00 |
| 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 |