549,400€
2,61%
Echtzeit-Aktienkurs Monolithic Power Systems Inc.
Bid:
Ask:
Aktienkurse zur Monolithic Power Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 545,90 | 551,30 | 544,40 | 549,40 | 2,61% | - |
| 21.11.2024 | 529,60 | 542,60 | 523,80 | 535,40 | -2,65% | - |
| 20.11.2024 | 547,80 | 550,00 | 547,80 | 550,00 | -1,79% | 40,00 |
| 19.11.2024 | 551,60 | 560,00 | 551,60 | 560,00 | 2,34% | 25,00 |
| 18.11.2024 | 542,40 | 554,20 | 542,40 | 547,20 | 1,22% | 21,00 |
| 15.11.2024 | 547,60 | 548,80 | 535,00 | 540,60 | -1,57% | 35,00 |
| 14.11.2024 | 567,60 | 584,00 | 549,00 | 549,20 | -4,32% | 59,00 |
| 13.11.2024 | 596,80 | 599,00 | 574,00 | 574,00 | -5,90% | 63,00 |
| 12.11.2024 | 602,60 | 644,80 | 589,00 | 610,00 | 4,63% | 106,00 |
| 11.11.2024 | 704,60 | 704,60 | 560,00 | 583,00 | -16,71% | 18,00 |
| 08.11.2024 | 711,00 | 715,00 | 700,00 | 700,00 | -3,26% | 57,00 |
| 07.11.2024 | 723,60 | 723,60 | 723,60 | 723,60 | 1,46% | - |
| 06.11.2024 | 713,20 | 713,20 | 713,20 | 713,20 | 1,68% | - |
| 05.11.2024 | 701,40 | 701,40 | 701,40 | 701,40 | -0,93% | - |
| 04.11.2024 | 700,80 | 708,00 | 696,00 | 708,00 | -2,26% | 19,00 |
| 01.11.2024 | 692,60 | 724,40 | 692,60 | 724,40 | 5,91% | 17,00 |
| 31.10.2024 | 753,00 | 753,00 | 684,00 | 684,00 | -13,68% | 36,00 |
| 30.10.2024 | 854,20 | 854,20 | 792,40 | 792,40 | -7,86% | 27,00 |
| 29.10.2024 | 816,80 | 860,00 | 816,80 | 860,00 | 1,51% | 20,00 |
| 28.10.2024 | 847,20 | 847,20 | 847,20 | 847,20 | 2,77% | 14,00 |
| 25.10.2024 | 824,40 | 824,40 | 824,40 | 824,40 | 1,50% | - |
| 24.10.2024 | 812,20 | 812,20 | 812,20 | 812,20 | 0,45% | - |
| 23.10.2024 | 808,60 | 808,60 | 808,60 | 808,60 | 0,07% | - |
| 22.10.2024 | 808,00 | 808,00 | 808,00 | 808,00 | 0,37% | - |
| 21.10.2024 | 835,40 | 844,40 | 805,00 | 805,00 | -3,94% | 97,00 |
| 18.10.2024 | 850,40 | 855,00 | 837,00 | 838,00 | -2,67% | 67,00 |
| 17.10.2024 | 829,80 | 864,00 | 829,80 | 861,00 | 4,39% | 22,00 |
| 16.10.2024 | 825,60 | 828,80 | 824,80 | 824,80 | -4,60% | 15,00 |
| 15.10.2024 | 864,20 | 864,60 | 864,20 | 864,60 | 1,86% | - |
| 14.10.2024 | 849,20 | 849,20 | 848,80 | 848,80 | 0,05% | - |
| 11.10.2024 | 848,00 | 848,40 | 848,00 | 848,40 | -0,26% | - |
| 10.10.2024 | 850,60 | 850,60 | 850,60 | 850,60 | 0,71% | - |
| 09.10.2024 | 838,00 | 844,60 | 838,00 | 844,60 | -0,61% | 1,00 |
| 08.10.2024 | 837,20 | 849,80 | 837,20 | 849,80 | -0,26% | 4,00 |
| 07.10.2024 | 846,60 | 852,00 | 846,60 | 852,00 | 0,28% | 49,00 |
| 04.10.2024 | 833,00 | 856,80 | 833,00 | 849,60 | 1,94% | 17,00 |
| 03.10.2024 | 833,40 | 833,40 | 833,40 | 833,40 | -0,86% | - |
| 02.10.2024 | 801,40 | 840,60 | 801,40 | 840,60 | 1,23% | 10,00 |
| 01.10.2024 | 826,40 | 830,40 | 826,40 | 830,40 | 1,27% | 3,00 |
| 30.09.2024 | 821,20 | 821,20 | 820,00 | 820,00 | -1,87% | 18,00 |
| 27.09.2024 | 835,60 | 835,60 | 835,60 | 835,60 | -1,07% | - |
| 26.09.2024 | 822,80 | 844,60 | 822,80 | 844,60 | 4,63% | 26,00 |
| 25.09.2024 | 811,40 | 811,40 | 807,20 | 807,20 | -1,10% | 6,00 |
| 24.09.2024 | 798,80 | 816,20 | 798,80 | 816,20 | 2,38% | 6,00 |
| 23.09.2024 | 797,20 | 797,20 | 797,20 | 797,20 | -0,35% | - |
| 20.09.2024 | 811,00 | 811,00 | 800,00 | 800,00 | 0,38% | 5,00 |
| 19.09.2024 | 782,00 | 797,00 | 782,00 | 797,00 | 2,28% | - |
| 18.09.2024 | 779,20 | 779,20 | 779,20 | 779,20 | -2,11% | - |
| 17.09.2024 | 796,00 | 796,00 | 796,00 | 796,00 | -3,07% | 3,00 |
| 16.09.2024 | 821,20 | 821,20 | 821,20 | 821,20 | 1,96% | 7,00 |
| 13.09.2024 | 805,40 | 805,40 | 805,40 | 805,40 | -1,30% | - |
| 12.09.2024 | 810,60 | 825,60 | 808,60 | 816,00 | 6,75% | 17,00 |
| 11.09.2024 | 764,40 | 764,40 | 764,40 | 764,40 | 3,69% | 2,00 |
| 10.09.2024 | 755,60 | 758,00 | 737,20 | 737,20 | 0,99% | 43,00 |
| 09.09.2024 | 730,00 | 730,00 | 730,00 | 730,00 | -3,00% | 3,00 |
| 06.09.2024 | 752,60 | 752,60 | 752,60 | 752,60 | -1,54% | - |
| 05.09.2024 | 764,40 | 764,40 | 764,40 | 764,40 | 0,58% | - |
| 04.09.2024 | 753,40 | 760,00 | 753,40 | 760,00 | -1,30% | 6,00 |
| 03.09.2024 | 841,40 | 841,40 | 770,00 | 770,00 | -8,40% | 15,00 |
| 02.09.2024 | 840,60 | 840,60 | 840,60 | 840,60 | 0,36% | - |
| 30.08.2024 | 837,60 | 837,60 | 837,60 | 837,60 | -1,83% | - |
| 29.08.2024 | 800,00 | 853,20 | 800,00 | 853,20 | 0,95% | 15,00 |
| 28.08.2024 | 845,20 | 845,20 | 845,20 | 845,20 | 3,83% | - |
| 27.08.2024 | 814,00 | 814,00 | 814,00 | 814,00 | -2,42% | - |
| 26.08.2024 | 834,20 | 834,20 | 834,20 | 834,20 | 1,53% | 1,00 |
| 23.08.2024 | 814,80 | 821,60 | 814,80 | 821,60 | -2,95% | 7,00 |
| 22.08.2024 | 846,60 | 846,60 | 846,60 | 846,60 | -0,17% | - |
| 21.08.2024 | 811,00 | 848,00 | 811,00 | 848,00 | 2,91% | 10,00 |
| 20.08.2024 | 825,20 | 831,40 | 824,00 | 824,00 | -0,07% | 11,00 |
| 19.08.2024 | 824,40 | 824,60 | 824,40 | 824,60 | -2,30% | 3,00 |
| 16.08.2024 | 835,80 | 844,00 | 835,80 | 844,00 | 2,65% | 7,00 |
| 15.08.2024 | 781,20 | 822,20 | 781,20 | 822,20 | 4,02% | 62,00 |
| 14.08.2024 | 786,60 | 790,40 | 786,60 | 790,40 | 5,25% | 5,00 |
| 13.08.2024 | 751,00 | 751,00 | 751,00 | 751,00 | 0,00% | - |
| 12.08.2024 | 751,00 | 751,00 | 751,00 | 751,00 | 0,16% | - |
| 09.08.2024 | 769,40 | 777,20 | 749,80 | 749,80 | -1,68% | 3,00 |
| 08.08.2024 | 689,60 | 762,60 | 689,60 | 762,60 | 4,61% | 2,00 |
| 07.08.2024 | 723,20 | 729,00 | 723,20 | 729,00 | 2,45% | 19,00 |
| 06.08.2024 | 711,60 | 711,60 | 711,60 | 711,60 | 3,43% | 6,00 |
| 05.08.2024 | 684,20 | 688,00 | 655,00 | 688,00 | -9,14% | 6,00 |
| 02.08.2024 | 757,20 | 757,20 | 757,20 | 757,20 | -5,49% | - |
| 01.08.2024 | 801,20 | 801,20 | 801,20 | 801,20 | 5,20% | - |
| 31.07.2024 | 733,00 | 761,60 | 733,00 | 761,60 | 0,00% | - |
| 30.07.2024 | 761,60 | 761,60 | 761,60 | 761,60 | -2,36% | - |
| 29.07.2024 | 755,60 | 780,00 | 755,60 | 780,00 | 5,04% | 4,00 |
| 26.07.2024 | 726,60 | 742,60 | 726,60 | 742,60 | 2,43% | 26,00 |
| 25.07.2024 | 725,00 | 725,00 | 725,00 | 725,00 | -5,97% | - |
| 24.07.2024 | 771,00 | 771,00 | 771,00 | 771,00 | -0,72% | - |
| 23.07.2024 | 783,60 | 783,60 | 776,60 | 776,60 | 2,00% | 3,00 |
| 22.07.2024 | 748,20 | 761,40 | 748,20 | 761,40 | -1,25% | - |
| 19.07.2024 | 771,00 | 771,00 | 771,00 | 771,00 | 2,64% | - |
| 18.07.2024 | 751,20 | 751,20 | 751,20 | 751,20 | 0,16% | - |
| 17.07.2024 | 810,40 | 810,40 | 750,00 | 750,00 | -6,53% | 15,00 |
| 16.07.2024 | 797,60 | 802,40 | 797,60 | 802,40 | 1,57% | 5,00 |
| 15.07.2024 | 783,40 | 790,00 | 783,40 | 790,00 | 0,00% | 5,00 |
| 12.07.2024 | 761,60 | 790,00 | 748,40 | 790,00 | -0,80% | 7,00 |
| 11.07.2024 | 791,20 | 796,40 | 791,20 | 796,40 | 1,43% | 3,00 |
| 10.07.2024 | 779,20 | 785,20 | 779,20 | 785,20 | 0,10% | 7,00 |
| 09.07.2024 | 784,40 | 784,40 | 784,40 | 784,40 | 0,56% | - |
| 08.07.2024 | 780,00 | 780,00 | 773,80 | 780,00 | 0,00% | 20,00 |