1.333,250€
-4,12%
Echtzeit-Aktienkurs Monolithic Power Systems Inc.
Bid:
Ask:
Aktienkurse zur Monolithic Power Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 1.370,50 | 1.377,75 | 1.334,75 | 1.338,00 | -3,78% | - |
| 14.05.2026 | 1.423,00 | 1.423,75 | 1.383,50 | 1.390,50 | -1,30% | - |
| 13.05.2026 | 1.377,50 | 1.416,50 | 1.364,75 | 1.408,75 | 6,42% | - |
| 12.05.2026 | 1.410,00 | 1.411,25 | 1.323,75 | 1.323,75 | -3,71% | - |
| 11.05.2026 | 1.363,25 | 1.386,50 | 1.339,00 | 1.374,75 | 1,29% | - |
| 08.05.2026 | 1.353,00 | 1.385,75 | 1.345,50 | 1.357,25 | -0,59% | - |
| 07.05.2026 | 1.397,25 | 1.408,00 | 1.354,25 | 1.365,25 | -2,17% | - |
| 06.05.2026 | 1.345,00 | 1.401,50 | 1.325,00 | 1.395,50 | 3,24% | - |
| 05.05.2026 | 1.350,50 | 1.360,50 | 1.333,25 | 1.351,75 | 1,33% | - |
| 04.05.2026 | 1.345,00 | 1.367,75 | 1.330,75 | 1.334,00 | -0,50% | - |
| 30.04.2026 | 1.306,25 | 1.351,50 | 1.305,50 | 1.340,75 | 2,96% | - |
| 29.04.2026 | 1.290,25 | 1.328,00 | 1.289,75 | 1.302,25 | 1,92% | - |
| 28.04.2026 | 1.360,00 | 1.360,00 | 1.272,50 | 1.277,75 | -3,46% | - |
| 27.04.2026 | 1.401,00 | 1.412,75 | 1.322,50 | 1.323,50 | -5,06% | - |
| 24.04.2026 | 1.373,00 | 1.398,75 | 1.357,50 | 1.394,00 | 2,41% | - |
| 23.04.2026 | 1.298,25 | 1.364,00 | 1.289,75 | 1.361,25 | 4,07% | - |
| 22.04.2026 | 1.307,50 | 1.336,00 | 1.297,00 | 1.308,00 | 1,20% | - |
| 21.04.2026 | 1.275,00 | 1.305,50 | 1.271,25 | 1.292,50 | 3,26% | - |
| 20.04.2026 | 1.240,75 | 1.253,00 | 1.233,00 | 1.251,75 | 1,77% | - |
| 17.04.2026 | 1.190,50 | 1.230,50 | 1.190,00 | 1.230,00 | 4,08% | - |
| 16.04.2026 | 1.151,50 | 1.185,50 | 1.148,25 | 1.181,75 | 3,44% | - |
| 15.04.2026 | 1.156,50 | 1.167,25 | 1.138,75 | 1.142,50 | -1,00% | - |
| 14.04.2026 | 1.167,00 | 1.190,25 | 1.145,25 | 1.154,00 | 0,90% | - |
| 13.04.2026 | 1.154,75 | 1.154,75 | 1.137,50 | 1.143,75 | -1,44% | - |
| 10.04.2026 | 1.143,25 | 1.168,25 | 1.138,50 | 1.160,50 | 2,86% | - |
| 09.04.2026 | 1.124,25 | 1.137,00 | 1.109,50 | 1.128,25 | 3,08% | - |
| 08.04.2026 | 1.067,00 | 1.097,75 | 1.065,25 | 1.094,50 | 8,42% | - |
| 07.04.2026 | 1.028,50 | 1.034,75 | 998,95 | 1.009,50 | 5,09% | - |
| 02.04.2026 | 945,00 | 976,00 | 932,10 | 960,60 | -0,82% | - |
| 01.04.2026 | 953,50 | 970,60 | 944,80 | 968,50 | 5,96% | - |
| 31.03.2026 | 877,90 | 921,10 | 876,60 | 914,00 | 3,64% | - |
| 30.03.2026 | 915,00 | 929,20 | 876,50 | 881,90 | -4,73% | - |
| 27.03.2026 | 927,30 | 931,30 | 900,90 | 925,70 | -2,02% | - |
| 26.03.2026 | 965,00 | 966,00 | 936,80 | 944,80 | -1,70% | - |
| 25.03.2026 | 966,90 | 972,60 | 952,70 | 961,10 | 3,17% | - |
| 24.03.2026 | 930,10 | 947,20 | 917,00 | 931,60 | 0,30% | - |
| 23.03.2026 | 887,80 | 966,80 | 887,80 | 928,80 | -0,23% | - |
| 20.03.2026 | 943,70 | 952,30 | 925,50 | 930,90 | -0,71% | - |
| 19.03.2026 | 935,50 | 946,30 | 902,50 | 937,60 | 0,04% | - |
| 18.03.2026 | 934,70 | 950,00 | 925,00 | 937,20 | 1,42% | - |
| 17.03.2026 | 934,00 | 939,90 | 917,10 | 924,10 | -2,60% | - |
| 16.03.2026 | 928,40 | 954,30 | 925,50 | 948,80 | 3,02% | - |
| 13.03.2026 | 898,40 | 941,70 | 896,60 | 921,00 | 2,21% | - |
| 12.03.2026 | 923,90 | 925,30 | 887,80 | 901,10 | -1,86% | - |
| 11.03.2026 | 909,90 | 928,10 | 905,60 | 918,20 | -0,93% | - |
| 10.03.2026 | 910,00 | 933,30 | 904,50 | 926,80 | 5,86% | - |
| 09.03.2026 | 855,10 | 888,50 | 844,20 | 875,50 | -3,41% | - |
| 06.03.2026 | 931,10 | 932,60 | 897,30 | 906,40 | -3,11% | - |
| 05.03.2026 | 947,20 | 950,00 | 921,10 | 935,50 | 0,26% | - |
| 04.03.2026 | 908,90 | 945,50 | 908,50 | 933,10 | -3,09% | - |
| 03.03.2026 | 967,00 | 967,90 | 940,80 | 962,90 | 1,21% | - |
| 02.03.2026 | 950,00 | 968,40 | 939,60 | 951,40 | -1,66% | - |
| 27.02.2026 | 1.001,75 | 1.003,50 | 967,50 | 967,50 | -3,14% | - |
| 26.02.2026 | 1.044,25 | 1.062,75 | 980,60 | 998,85 | -4,00% | - |
| 25.02.2026 | 1.029,25 | 1.064,50 | 1.029,00 | 1.040,50 | 0,17% | - |
| 24.02.2026 | 1.013,25 | 1.052,75 | 989,70 | 1.038,75 | 4,02% | - |
| 23.02.2026 | 1.011,50 | 1.033,00 | 994,60 | 998,60 | -1,66% | - |
| 20.02.2026 | 1.000,55 | 1.019,50 | 990,80 | 1.015,50 | 3,07% | - |
| 19.02.2026 | 1.009,50 | 1.010,25 | 980,60 | 985,30 | -3,02% | - |
| 18.02.2026 | 993,50 | 1.016,50 | 992,70 | 1.016,00 | 2,46% | - |
| 17.02.2026 | 988,40 | 994,50 | 965,80 | 991,60 | -0,24% | - |
| 16.02.2026 | 990,80 | 997,80 | 990,30 | 994,00 | 1,30% | - |
| 13.02.2026 | 974,20 | 988,90 | 959,30 | 981,20 | -0,26% | - |
| 12.02.2026 | 1.011,25 | 1.030,00 | 982,80 | 983,80 | -1,15% | - |
| 11.02.2026 | 961,40 | 1.003,75 | 955,10 | 995,20 | 3,92% | - |
| 10.02.2026 | 999,10 | 1.014,75 | 952,80 | 957,70 | -5,37% | - |
| 09.02.2026 | 1.047,50 | 1.050,25 | 992,40 | 1.012,00 | -0,76% | - |
| 06.02.2026 | 980,00 | 1.056,25 | 979,00 | 1.019,75 | 3,80% | - |
| 05.02.2026 | 965,90 | 983,40 | 941,30 | 982,40 | -0,26% | - |
| 04.02.2026 | 986,80 | 1.037,00 | 978,60 | 985,00 | -2,01% | - |
| 03.02.2026 | 998,60 | 1.020,00 | 987,40 | 1.005,25 | 1,09% | - |
| 02.02.2026 | 936,50 | 994,70 | 928,00 | 994,40 | 0,36% | - |
| 30.01.2026 | 982,20 | 998,80 | 971,10 | 990,80 | 3,08% | - |
| 29.01.2026 | 974,90 | 983,80 | 940,20 | 961,20 | -1,11% | - |
| 28.01.2026 | 921,90 | 973,20 | 915,50 | 972,00 | 5,24% | - |
| 27.01.2026 | 906,20 | 926,20 | 905,40 | 923,60 | 2,09% | - |
| 26.01.2026 | 896,50 | 905,40 | 886,50 | 904,70 | -0,53% | - |
| 23.01.2026 | 920,70 | 923,00 | 904,70 | 909,50 | -0,95% | - |
| 22.01.2026 | 923,30 | 941,90 | 915,30 | 918,20 | 0,29% | - |
| 21.01.2026 | 885,50 | 923,70 | 881,70 | 915,50 | 2,38% | - |
| 20.01.2026 | 856,10 | 897,40 | 847,90 | 894,20 | 4,45% | - |
| 19.01.2026 | 865,00 | 874,70 | 856,10 | 856,10 | -3,64% | - |
| 16.01.2026 | 877,40 | 900,40 | 876,30 | 888,40 | -0,38% | - |
| 15.01.2026 | 847,40 | 896,90 | 847,20 | 891,80 | 5,91% | - |
| 14.01.2026 | 842,80 | 856,80 | 831,50 | 842,00 | -0,25% | - |
| 13.01.2026 | 828,20 | 860,00 | 824,30 | 844,10 | 2,81% | - |
| 12.01.2026 | 814,60 | 823,80 | 811,20 | 821,00 | -1,42% | - |
| 09.01.2026 | 822,80 | 841,80 | 817,10 | 832,80 | 2,51% | - |
| 08.01.2026 | 818,40 | 822,30 | 808,30 | 812,40 | -1,20% | - |
| 07.01.2026 | 859,00 | 860,00 | 821,00 | 822,30 | -3,43% | - |
| 06.01.2026 | 816,40 | 853,90 | 812,70 | 851,50 | 3,60% | - |
| 05.01.2026 | 804,20 | 824,80 | 803,60 | 821,90 | 3,05% | - |
| 02.01.2026 | 771,40 | 814,30 | 771,40 | 797,60 | 0,47% | - |
| 30.12.2025 | 788,90 | 801,20 | 788,90 | 793,90 | -0,16% | - |
| 29.12.2025 | 802,10 | 806,70 | 787,00 | 795,20 | -0,44% | - |
| 23.12.2025 | 802,20 | 804,20 | 794,20 | 798,70 | -1,69% | - |
| 22.12.2025 | 802,90 | 822,80 | 801,90 | 812,40 | -1,10% | - |
| 19.12.2025 | 796,80 | 824,10 | 794,60 | 821,40 | 2,97% | - |
| 18.12.2025 | 781,40 | 810,50 | 781,20 | 797,70 | 2,43% | - |
| 17.12.2025 | 814,30 | 823,90 | 778,80 | 778,80 | -3,79% | - |