1.032,750€
-2,64%
Echtzeit-Aktienkurs Monolithic Power Systems Inc.
Bid:
Ask:
Aktienkurse zur Monolithic Power Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1.048,00 | 1.052,00 | 1.033,75 | 1.039,75 | -1,98% | - |
| 08.09.2026 | 1.072,75 | 1.076,75 | 1.049,00 | 1.060,75 | -0,12% | - |
| 07.09.2026 | 1.063,50 | 1.065,75 | 1.060,50 | 1.062,00 | 1,87% | - |
| 04.09.2026 | 1.060,00 | 1.070,00 | 1.039,75 | 1.042,50 | -0,97% | - |
| 03.09.2026 | 1.049,75 | 1.053,75 | 1.024,00 | 1.052,75 | -1,40% | - |
| 02.09.2026 | 1.058,50 | 1.073,50 | 1.044,50 | 1.067,75 | 0,75% | - |
| 01.09.2026 | 1.092,50 | 1.095,75 | 1.044,75 | 1.059,75 | -2,33% | - |
| 31.08.2026 | 1.109,75 | 1.109,75 | 1.079,75 | 1.085,00 | -1,92% | - |
| 28.08.2026 | 1.121,50 | 1.123,75 | 1.104,00 | 1.106,25 | -1,62% | - |
| 27.08.2026 | 1.139,00 | 1.152,50 | 1.115,25 | 1.124,50 | 0,51% | - |
| 26.08.2026 | 1.117,50 | 1.122,25 | 1.103,75 | 1.118,75 | -0,20% | - |
| 25.08.2026 | 1.120,25 | 1.132,75 | 1.108,25 | 1.121,00 | 3,56% | - |
| 24.08.2026 | 1.110,00 | 1.118,25 | 1.076,25 | 1.082,50 | -3,31% | - |
| 21.08.2026 | 1.132,50 | 1.145,50 | 1.115,50 | 1.119,50 | -0,27% | - |
| 20.08.2026 | 1.127,00 | 1.134,25 | 1.099,50 | 1.122,50 | -0,60% | - |
| 19.08.2026 | 1.145,50 | 1.155,50 | 1.088,00 | 1.129,25 | -0,64% | - |
| 18.08.2026 | 1.212,50 | 1.212,75 | 1.126,25 | 1.136,50 | -8,90% | - |
| 17.08.2026 | 1.221,50 | 1.250,75 | 1.218,75 | 1.247,50 | 4,52% | - |
| 14.08.2026 | 1.185,00 | 1.209,75 | 1.176,00 | 1.193,50 | -2,69% | - |
| 13.08.2026 | 1.238,75 | 1.246,25 | 1.220,00 | 1.226,50 | -1,68% | - |
| 12.08.2026 | 1.217,25 | 1.269,50 | 1.217,25 | 1.247,50 | 2,84% | - |
| 11.08.2026 | 1.207,25 | 1.240,00 | 1.200,00 | 1.213,00 | 0,94% | - |
| 10.08.2026 | 1.227,50 | 1.240,25 | 1.194,00 | 1.201,75 | -0,48% | - |
| 07.08.2026 | 1.190,00 | 1.224,50 | 1.179,25 | 1.207,50 | 0,02% | - |
| 06.08.2026 | 1.157,25 | 1.226,75 | 1.124,25 | 1.207,25 | 6,09% | - |
| 05.08.2026 | 1.172,50 | 1.178,00 | 1.134,75 | 1.138,00 | -3,21% | - |
| 04.08.2026 | 1.172,25 | 1.234,75 | 1.165,50 | 1.175,75 | 3,36% | - |
| 03.08.2026 | 1.266,25 | 1.266,25 | 1.135,25 | 1.137,50 | -8,65% | - |
| 31.07.2026 | 1.238,75 | 1.363,75 | 1.227,50 | 1.245,25 | 9,11% | - |
| 30.07.2026 | 1.110,00 | 1.156,75 | 1.095,50 | 1.141,25 | 3,26% | - |