706,800€
-1,09%
Echtzeit-Aktienkurs Monolithic Power Systems Inc.
Bid:
Ask:
Aktienkurse zur Monolithic Power Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 706,70 | 707,60 | 705,50 | 706,80 | -1,09% | - |
| 15.08.2025 | 714,60 | 714,60 | 714,60 | 714,60 | -2,51% | - |
| 14.08.2025 | 722,40 | 733,00 | 722,40 | 733,00 | 3,88% | 2,00 |
| 13.08.2025 | 705,60 | 705,60 | 705,60 | 705,60 | 4,69% | - |
| 12.08.2025 | 674,00 | 674,00 | 674,00 | 674,00 | -2,85% | - |
| 11.08.2025 | 676,80 | 693,80 | 676,80 | 693,80 | 0,57% | 4,00 |
| 08.08.2025 | 685,80 | 697,50 | 681,40 | 689,90 | 1,03% | - |
| 07.08.2025 | 692,00 | 707,70 | 676,90 | 682,90 | -0,84% | - |
| 06.08.2025 | 694,80 | 696,20 | 679,40 | 688,70 | 2,20% | - |
| 05.08.2025 | 722,30 | 723,50 | 669,20 | 673,90 | -4,02% | - |
| 04.08.2025 | 682,30 | 704,40 | 677,10 | 702,10 | 4,99% | - |
| 01.08.2025 | 631,50 | 668,70 | 595,50 | 668,70 | 5,54% | - |
| 31.07.2025 | 647,50 | 649,50 | 627,80 | 633,60 | -0,42% | - |
| 30.07.2025 | 630,50 | 646,50 | 623,20 | 636,30 | 2,07% | - |
| 29.07.2025 | 641,50 | 652,00 | 623,40 | 623,40 | 14,30% | - |
| 06.05.2025 | 545,40 | 545,40 | 545,40 | 545,40 | 22,37% | - |
| 22.04.2025 | 445,70 | 445,70 | 445,70 | 445,70 | 8,23% | - |
| 09.04.2025 | 411,80 | 411,80 | 411,80 | 411,80 | -42,13% | - |
| 08.11.2024 | 711,60 | 711,60 | 711,60 | 711,60 | -2,25% | - |
| 07.11.2024 | 728,00 | 728,00 | 728,00 | 728,00 | 1,39% | - |
| 06.11.2024 | 718,00 | 718,00 | 718,00 | 718,00 | 2,22% | - |
| 05.11.2024 | 702,40 | 702,40 | 702,40 | 702,40 | -17,33% | - |
| 30.10.2024 | 849,60 | 849,60 | 849,60 | 849,60 | 0,74% | - |
| 28.10.2024 | 843,40 | 843,40 | 843,40 | 843,40 | 1,96% | - |
| 25.10.2024 | 827,20 | 827,20 | 827,20 | 827,20 | 0,78% | - |
| 24.10.2024 | 820,80 | 820,80 | 820,80 | 820,80 | 1,26% | - |
| 23.10.2024 | 810,60 | 810,60 | 810,60 | 810,60 | 0,30% | - |
| 22.10.2024 | 808,20 | 808,20 | 808,20 | 808,20 | -4,69% | - |
| 18.10.2024 | 848,00 | 848,00 | 848,00 | 848,00 | 0,95% | - |
| 17.10.2024 | 840,00 | 840,00 | 840,00 | 840,00 | 2,79% | - |
| 16.10.2024 | 817,20 | 817,20 | 817,20 | 817,20 | -4,76% | - |
| 14.10.2024 | 858,00 | 858,00 | 858,00 | 858,00 | 2,85% | - |
| 09.10.2024 | 834,20 | 834,20 | 834,20 | 834,20 | -1,23% | - |
| 08.10.2024 | 844,60 | 844,60 | 844,60 | 844,60 | 0,00% | - |
| 07.10.2024 | 844,60 | 844,60 | 844,60 | 844,60 | 5,13% | - |
| 13.09.2024 | 803,40 | 803,40 | 803,40 | 803,40 | -1,06% | - |
| 12.09.2024 | 812,00 | 812,00 | 812,00 | 812,00 | 6,53% | - |
| 11.09.2024 | 762,20 | 762,20 | 762,20 | 762,20 | -0,94% | - |
| 05.09.2024 | 769,40 | 769,40 | 769,40 | 769,40 | -9,14% | - |
| 03.09.2024 | 846,80 | 846,80 | 846,80 | 846,80 | 0,02% | - |
| 28.08.2024 | 846,60 | 846,60 | 846,60 | 846,60 | 3,57% | - |
| 27.08.2024 | 817,40 | 817,40 | 817,40 | 817,40 | -2,29% | - |
| 26.08.2024 | 836,60 | 836,60 | 836,60 | 836,60 | 2,00% | - |
| 23.08.2024 | 820,20 | 820,20 | 820,20 | 820,20 | -0,70% | - |
| 20.08.2024 | 826,00 | 826,00 | 826,00 | 826,00 | 13,37% | - |
| 07.08.2024 | 728,60 | 728,60 | 728,60 | 728,60 | 2,76% | - |
| 06.08.2024 | 709,00 | 709,00 | 709,00 | 709,00 | 4,26% | - |
| 05.08.2024 | 680,00 | 680,00 | 680,00 | 680,00 | -8,70% | - |
| 02.08.2024 | 744,80 | 744,80 | 744,80 | 744,80 | -6,85% | - |
| 01.08.2024 | 799,60 | 799,60 | 799,60 | 799,60 | 8,11% | - |
| 31.07.2024 | 739,60 | 739,60 | 739,60 | 739,60 | -3,95% | - |
| 24.07.2024 | 770,00 | 770,00 | 770,00 | 770,00 | -0,65% | - |
| 23.07.2024 | 775,00 | 775,00 | 775,00 | 775,00 | 3,39% | - |
| 22.07.2024 | 749,60 | 749,60 | 749,60 | 749,60 | -2,78% | - |
| 19.07.2024 | 771,00 | 771,00 | 771,00 | 771,00 | -4,18% | - |
| 17.07.2024 | 804,60 | 804,60 | 804,60 | 804,60 | 1,11% | - |
| 16.07.2024 | 795,80 | 795,80 | 795,80 | 795,80 | 1,76% | - |
| 10.07.2024 | 782,00 | 782,00 | 782,00 | 782,00 | 0,93% | - |
| 08.07.2024 | 774,80 | 774,80 | 774,80 | 774,80 | -0,64% | - |
| 05.07.2024 | 779,80 | 779,80 | 779,80 | 779,80 | 17,05% | - |
| 03.05.2024 | 666,20 | 666,20 | 666,20 | 666,20 | 6,32% | - |
| 02.05.2024 | 626,60 | 626,60 | 626,60 | 626,60 | -1,01% | - |
| 30.04.2024 | 633,00 | 633,00 | 633,00 | 633,00 | -0,41% | - |
| 29.04.2024 | 635,60 | 635,60 | 635,60 | 635,60 | 7,36% | - |
| 25.04.2024 | 592,00 | 592,00 | 592,00 | 592,00 | 5,30% | - |
| 23.04.2024 | 562,20 | 562,20 | 562,20 | 562,20 | 1,12% | - |
| 22.04.2024 | 556,00 | 556,00 | 556,00 | 556,00 | -3,64% | - |
| 19.04.2024 | 577,00 | 577,00 | 577,00 | 577,00 | -6,15% | - |
| 17.04.2024 | 614,80 | 614,80 | 614,80 | 614,80 | -0,61% | - |
| 15.04.2024 | 618,60 | 618,60 | 618,60 | 618,60 | -3,16% | - |
| 12.04.2024 | 638,80 | 638,80 | 638,80 | 638,80 | 3,30% | - |
| 11.04.2024 | 618,40 | 618,40 | 618,40 | 618,40 | 2,76% | - |
| 08.04.2024 | 601,80 | 601,80 | 601,80 | 601,80 | 1,35% | - |
| 05.04.2024 | 593,80 | 593,80 | 593,80 | 593,80 | -0,97% | - |
| 04.04.2024 | 599,60 | 599,60 | 599,60 | 599,60 | 0,07% | - |
| 03.04.2024 | 599,20 | 599,20 | 599,20 | 599,20 | -3,63% | - |
| 02.04.2024 | 621,80 | 621,80 | 621,80 | 621,80 | 0,52% | - |
| 28.03.2024 | 618,60 | 618,60 | 618,60 | 618,60 | 1,74% | - |
| 27.03.2024 | 608,00 | 608,00 | 608,00 | 608,00 | -0,88% | - |
| 26.03.2024 | 613,40 | 613,40 | 613,40 | 613,40 | -0,26% | - |
| 25.03.2024 | 615,00 | 615,00 | 615,00 | 615,00 | -0,42% | - |
| 22.03.2024 | 617,60 | 617,60 | 617,60 | 617,60 | 0,78% | - |
| 21.03.2024 | 612,80 | 612,80 | 612,80 | 612,80 | 3,55% | - |
| 20.03.2024 | 591,80 | 591,80 | 591,80 | 591,80 | -3,80% | - |
| 19.03.2024 | 615,20 | 615,20 | 615,20 | 615,20 | -1,50% | - |
| 18.03.2024 | 624,60 | 624,60 | 624,60 | 624,60 | -6,44% | - |
| 13.03.2024 | 667,60 | 667,60 | 667,60 | 667,60 | 1,52% | - |
| 12.03.2024 | 657,60 | 657,60 | 657,60 | 657,60 | -1,35% | - |
| 11.03.2024 | 666,60 | 666,60 | 666,60 | 666,60 | -4,74% | - |
| 08.03.2024 | 699,80 | 699,80 | 699,80 | 699,80 | 4,76% | - |
| 07.03.2024 | 668,00 | 668,00 | 668,00 | 668,00 | 0,91% | - |
| 06.03.2024 | 662,00 | 662,00 | 662,00 | 662,00 | -1,63% | - |
| 05.03.2024 | 673,00 | 673,00 | 673,00 | 673,00 | -1,84% | - |
| 04.03.2024 | 685,60 | 685,60 | 685,60 | 685,60 | 5,31% | - |
| 29.02.2024 | 651,00 | 651,00 | 651,00 | 651,00 | -0,03% | - |
| 28.02.2024 | 651,20 | 651,20 | 651,20 | 651,20 | -1,81% | - |
| 26.02.2024 | 663,20 | 663,20 | 663,20 | 663,20 | -2,38% | - |
| 23.02.2024 | 679,40 | 679,40 | 679,40 | 679,40 | -0,76% | - |
| 22.02.2024 | 684,60 | 684,60 | 684,60 | 684,60 | 4,55% | - |
| 21.02.2024 | 654,80 | 654,80 | 654,80 | 654,80 | -3,73% | - |