536,600€
-24,59%
Echtzeit-Aktienkurs Monolithic Power Systems Inc.
Bid:
Ask:
Aktienkurse zur Monolithic Power Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 537,80 | 538,20 | 536,20 | 536,60 | -0,89% | - |
| 01.04.2025 | 536,20 | 542,00 | 525,00 | 541,40 | -23,92% | - |
| 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% | - |
| 20.02.2024 | 680,20 | 680,20 | 680,20 | 680,20 | -1,10% | - |
| 19.02.2024 | 687,80 | 687,80 | 687,80 | 687,80 | 0,56% | - |
| 16.02.2024 | 684,00 | 684,00 | 684,00 | 684,00 | -1,75% | - |
| 15.02.2024 | 696,20 | 696,20 | 696,20 | 696,20 | 4,38% | - |
| 14.02.2024 | 667,00 | 667,00 | 667,00 | 667,00 | -0,86% | - |
| 13.02.2024 | 672,80 | 672,80 | 672,80 | 672,80 | -3,47% | - |
| 12.02.2024 | 697,00 | 697,00 | 697,00 | 697,00 | 1,37% | - |
| 09.02.2024 | 687,60 | 687,60 | 687,60 | 687,60 | 8,32% | - |
| 08.02.2024 | 634,80 | 634,80 | 634,80 | 634,80 | 8,00% | - |
| 07.02.2024 | 587,80 | 587,80 | 587,80 | 587,80 | 0,07% | - |
| 05.02.2024 | 587,40 | 587,40 | 587,40 | 587,40 | 4,93% | - |
| 01.02.2024 | 559,80 | 559,80 | 559,80 | 559,80 | 0,43% | - |
| 31.01.2024 | 557,40 | 557,40 | 557,40 | 557,40 | -2,28% | - |
| 30.01.2024 | 570,40 | 570,40 | 570,40 | 570,40 | 2,92% | - |
| 29.01.2024 | 554,20 | 554,20 | 554,20 | 554,20 | 6,62% | - |
| 05.01.2024 | 519,80 | 519,80 | 519,80 | 519,80 | -1,44% | - |