1.088,100$
2,46%
Echtzeit-Aktienkurs Monolithic Power Systems Inc.
Bid:
Ask:
Aktienkurse zur Monolithic Power Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 1.068,00 | 1.088,00 | 1.049,59 | 1.088,00 | 2,45% | 30.826,00 |
| 09.03.2026 | 1.013,05 | 1.066,02 | 988,00 | 1.062,00 | 3,80% | 2.060,00 |
| 06.03.2026 | 1.039,37 | 1.062,41 | 1.012,46 | 1.023,16 | -5,13% | 2.060,00 |
| 05.03.2026 | 1.071,49 | 1.093,06 | 1.051,79 | 1.078,44 | -1,87% | 564.179,00 |
| 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 | 0,13% | 662.063,00 |
| 16.01.2026 | 1.030,00 | 1.047,99 | 1.019,49 | 1.033,17 | 2,34% | 547.742,00 |
| 15.01.2026 | 1.014,06 | 1.041,95 | 1.008,05 | 1.009,54 | 2,64% | 537.175,00 |
| 14.01.2026 | 980,55 | 998,65 | 964,11 | 983,60 | 0,03% | 420.943,00 |
| 13.01.2026 | 976,54 | 1.004,74 | 970,73 | 983,28 | 1,67% | 342.180,00 |
| 12.01.2026 | 946,46 | 970,98 | 944,00 | 967,16 | 0,85% | 350.410,00 |
| 09.01.2026 | 965,00 | 975,63 | 950,41 | 958,97 | -0,01% | 529.471,00 |
| 08.01.2026 | 947,67 | 960,37 | 941,10 | 959,09 | 0,00% | 457.353,00 |
| 07.01.2026 | 990,28 | 998,59 | 936,74 | 959,08 | -4,61% | 727.196,00 |
| 06.01.2026 | 969,79 | 1.009,59 | 967,36 | 1.005,38 | 5,27% | 659.104,00 |
| 05.01.2026 | 946,16 | 966,06 | 938,24 | 955,03 | 2,00% | 649.149,00 |