623,700€
1,61%
Echtzeit-Aktienkurs Monolithic Power Systems Inc.
Bid:
Ask:
Aktienkurse zur Monolithic Power Systems Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 622,00 | 624,40 | 620,40 | 624,40 | 1,73% | - |
27.03.2024 | 613,80 | 613,80 | 613,80 | 613,80 | -0,49% | - |
26.03.2024 | 615,20 | 616,80 | 615,20 | 616,80 | 1,35% | 15,00 |
25.03.2024 | 618,60 | 618,60 | 608,60 | 608,60 | -2,03% | 8,00 |
22.03.2024 | 621,20 | 621,20 | 621,20 | 621,20 | 2,04% | - |
21.03.2024 | 608,80 | 608,80 | 608,80 | 608,80 | 2,22% | - |
20.03.2024 | 595,60 | 595,60 | 595,60 | 595,60 | -3,15% | - |
19.03.2024 | 618,00 | 618,00 | 615,00 | 615,00 | -2,26% | 10,00 |
18.03.2024 | 629,20 | 629,20 | 629,20 | 629,20 | -0,79% | - |
15.03.2024 | 634,20 | 634,20 | 634,20 | 634,20 | -1,74% | - |
14.03.2024 | 645,60 | 645,60 | 645,40 | 645,40 | -3,87% | 1,00 |
13.03.2024 | 671,40 | 671,40 | 671,40 | 671,40 | 2,32% | - |
12.03.2024 | 656,20 | 656,20 | 656,20 | 656,20 | -1,53% | - |
11.03.2024 | 666,40 | 666,40 | 666,40 | 666,40 | -4,75% | - |
08.03.2024 | 699,60 | 699,60 | 699,60 | 699,60 | -1,41% | - |
07.03.2024 | 664,60 | 711,20 | 664,60 | 709,60 | 4,94% | 31,00 |
06.03.2024 | 658,60 | 676,20 | 658,60 | 676,20 | 0,21% | 15,00 |
05.03.2024 | 674,80 | 674,80 | 674,80 | 674,80 | -1,49% | - |
04.03.2024 | 682,60 | 685,00 | 682,60 | 685,00 | 3,13% | 10,00 |
01.03.2024 | 664,20 | 664,20 | 664,20 | 664,20 | 1,68% | - |
29.02.2024 | 653,20 | 653,20 | 653,20 | 653,20 | 0,18% | - |
28.02.2024 | 652,60 | 652,60 | 652,00 | 652,00 | -1,12% | 7,00 |
27.02.2024 | 665,20 | 665,20 | 659,40 | 659,40 | -1,29% | 2,00 |
26.02.2024 | 668,00 | 668,00 | 668,00 | 668,00 | -2,05% | 15,00 |
23.02.2024 | 682,20 | 682,20 | 682,00 | 682,00 | -0,53% | 5,00 |
22.02.2024 | 690,00 | 695,00 | 680,00 | 685,60 | 4,51% | 49,00 |
21.02.2024 | 656,00 | 656,00 | 656,00 | 656,00 | -2,09% | - |
20.02.2024 | 680,00 | 680,00 | 670,00 | 670,00 | -2,87% | 25,00 |
19.02.2024 | 680,20 | 690,00 | 680,20 | 689,80 | -0,98% | 170,00 |
16.02.2024 | 679,60 | 696,60 | 679,60 | 696,60 | 2,29% | 22,00 |
15.02.2024 | 697,20 | 710,00 | 681,00 | 681,00 | 2,84% | 89,00 |
14.02.2024 | 662,20 | 662,20 | 662,20 | 662,20 | -1,87% | - |
13.02.2024 | 674,80 | 674,80 | 674,80 | 674,80 | -0,03% | - |
12.02.2024 | 694,20 | 701,00 | 675,00 | 675,00 | -3,35% | 39,00 |
09.02.2024 | 686,60 | 698,40 | 686,60 | 698,40 | 0,23% | 8,00 |
08.02.2024 | 625,80 | 696,80 | 625,00 | 696,80 | 16,91% | 27,00 |
07.02.2024 | 585,80 | 596,00 | 585,80 | 596,00 | -1,16% | - |
06.02.2024 | 598,80 | 603,00 | 598,80 | 603,00 | -0,07% | - |
05.02.2024 | 587,00 | 603,40 | 587,00 | 603,40 | 5,05% | 30,00 |
02.02.2024 | 564,20 | 574,40 | 564,20 | 574,40 | 2,21% | - |
01.02.2024 | 556,20 | 562,00 | 556,20 | 562,00 | 1,04% | - |
31.01.2024 | 563,60 | 563,60 | 556,20 | 556,20 | -2,69% | 5,00 |
30.01.2024 | 570,60 | 571,60 | 570,60 | 571,60 | 2,51% | - |
29.01.2024 | 551,80 | 557,60 | 551,80 | 557,60 | 0,87% | - |
26.01.2024 | 562,00 | 562,00 | 552,80 | 552,80 | -2,64% | - |
25.01.2024 | 578,40 | 583,00 | 567,80 | 567,80 | -1,83% | 8,00 |
24.01.2024 | 584,40 | 584,40 | 578,40 | 578,40 | -2,07% | - |
23.01.2024 | 582,20 | 590,60 | 582,20 | 590,60 | 2,29% | - |
22.01.2024 | 577,40 | 577,40 | 577,40 | 577,40 | 2,01% | - |
19.01.2024 | 559,40 | 566,00 | 559,40 | 566,00 | 2,50% | - |
18.01.2024 | 533,80 | 552,20 | 533,80 | 552,20 | 1,21% | - |
17.01.2024 | 545,60 | 545,60 | 545,60 | 545,60 | 3,53% | - |
16.01.2024 | 527,00 | 527,00 | 527,00 | 527,00 | 0,19% | - |
15.01.2024 | 526,00 | 526,00 | 526,00 | 526,00 | -0,90% | - |
12.01.2024 | 533,80 | 533,80 | 530,80 | 530,80 | -0,75% | - |
11.01.2024 | 534,80 | 534,80 | 534,80 | 534,80 | -1,18% | - |
10.01.2024 | 541,20 | 541,20 | 541,20 | 541,20 | 0,78% | - |
09.01.2024 | 537,00 | 537,00 | 537,00 | 537,00 | 2,87% | - |
08.01.2024 | 522,00 | 522,00 | 522,00 | 522,00 | -0,61% | - |
05.01.2024 | 524,40 | 525,20 | 520,40 | 525,20 | -0,42% | 4,00 |
04.01.2024 | 527,40 | 527,40 | 527,40 | 527,40 | -3,41% | - |
03.01.2024 | 548,80 | 548,80 | 546,00 | 546,00 | -2,08% | 6,00 |
02.01.2024 | 569,60 | 569,60 | 557,60 | 557,60 | -2,00% | 2,00 |
29.12.2023 | 569,00 | 569,00 | 569,00 | 569,00 | -0,32% | - |
28.12.2023 | 570,80 | 570,80 | 570,80 | 570,80 | -0,66% | - |
27.12.2023 | 574,60 | 574,60 | 574,60 | 574,60 | 2,64% | - |
22.12.2023 | 562,80 | 562,80 | 559,80 | 559,80 | -0,21% | 2,00 |
21.12.2023 | 557,20 | 561,00 | 557,20 | 561,00 | -2,84% | - |
20.12.2023 | 577,40 | 577,40 | 577,40 | 577,40 | -0,72% | - |
19.12.2023 | 578,20 | 581,60 | 578,20 | 581,60 | 1,75% | - |
18.12.2023 | 578,40 | 578,40 | 571,60 | 571,60 | -1,21% | - |
15.12.2023 | 578,00 | 578,60 | 578,00 | 578,60 | 1,90% | - |
14.12.2023 | 557,40 | 567,80 | 557,40 | 567,80 | 3,05% | - |
13.12.2023 | 550,60 | 551,00 | 550,60 | 551,00 | 0,73% | - |
12.12.2023 | 547,40 | 547,40 | 547,00 | 547,00 | 0,85% | - |
11.12.2023 | 532,40 | 542,40 | 532,40 | 542,40 | 3,27% | - |
08.12.2023 | 525,20 | 525,20 | 525,20 | 525,20 | 2,46% | - |
07.12.2023 | 512,60 | 512,60 | 512,60 | 512,60 | 0,20% | - |
06.12.2023 | 511,60 | 511,60 | 511,60 | 511,60 | -0,58% | - |
05.12.2023 | 514,60 | 514,60 | 514,60 | 514,60 | 0,43% | - |
04.12.2023 | 512,40 | 512,40 | 512,40 | 512,40 | 2,77% | - |
01.12.2023 | 500,80 | 500,80 | 498,60 | 498,60 | -1,54% | 1,00 |
30.11.2023 | 501,60 | 506,40 | 501,60 | 506,40 | 0,16% | - |
29.11.2023 | 492,50 | 505,60 | 492,50 | 505,60 | 1,63% | - |
28.11.2023 | 497,50 | 497,50 | 497,50 | 497,50 | -0,32% | - |
27.11.2023 | 499,10 | 499,10 | 499,10 | 499,10 | 0,04% | - |
24.11.2023 | 502,80 | 502,80 | 498,90 | 498,90 | 0,04% | 3,00 |
23.11.2023 | 498,70 | 498,70 | 498,70 | 498,70 | -0,78% | - |
22.11.2023 | 491,50 | 502,60 | 491,50 | 502,60 | 0,32% | - |
21.11.2023 | 501,00 | 501,00 | 501,00 | 501,00 | -0,48% | - |
20.11.2023 | 492,30 | 503,40 | 492,30 | 503,40 | 1,06% | - |
17.11.2023 | 493,20 | 498,10 | 493,20 | 498,10 | -0,12% | - |
16.11.2023 | 503,20 | 503,20 | 498,70 | 498,70 | -0,18% | - |
15.11.2023 | 491,30 | 499,60 | 491,30 | 499,60 | 2,86% | 3,00 |
14.11.2023 | 472,30 | 485,70 | 472,30 | 485,70 | 3,80% | - |
13.11.2023 | 469,30 | 469,30 | 467,90 | 467,90 | 3,79% | - |
10.11.2023 | 450,60 | 450,80 | 450,60 | 450,80 | -1,68% | - |
09.11.2023 | 458,60 | 458,60 | 458,50 | 458,50 | -0,11% | - |
08.11.2023 | 459,00 | 459,00 | 459,00 | 459,00 | 0,02% | - |
07.11.2023 | 458,90 | 458,90 | 458,90 | 458,90 | 0,31% | - |