Echtzeit-Aktienkurs Monolithic Power Systems Inc.
Bid:
Ask:
Aktienkurse zur Monolithic Power Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 369,38 | 377,86 | 367,23 | 374,19 | 3,08% | - |
| 25.02.2021 | 383,22 | 383,95 | 360,76 | 363,02 | -6,43% | - |
| 24.02.2021 | 366,77 | 388,10 | 0,00 | 387,98 | 4,36% | - |
| 23.02.2021 | 364,08 | 376,52 | 360,44 | 371,76 | -0,29% | - |
| 22.02.2021 | 384,05 | 384,05 | 0,00 | 372,86 | -5,26% | - |
| 19.02.2021 | 387,92 | 394,57 | 382,10 | 393,55 | 4,76% | - |
| 18.02.2021 | 369,66 | 377,38 | 367,35 | 375,68 | -1,27% | - |
| 17.02.2021 | 375,50 | 382,19 | 0,00 | 380,50 | -1,89% | - |
| 16.02.2021 | 398,13 | 399,28 | 386,41 | 387,84 | 0,56% | - |
| 12.02.2021 | 381,81 | 388,88 | 381,29 | 385,67 | 0,40% | - |
| 11.02.2021 | 373,46 | 386,25 | 372,50 | 384,15 | 2,71% | - |
| 10.02.2021 | 375,72 | 379,42 | 0,00 | 374,01 | -1,31% | - |
| 09.02.2021 | 371,01 | 383,24 | 366,84 | 378,97 | 2,88% | - |
| 08.02.2021 | 367,32 | 370,81 | 362,11 | 368,35 | 2,28% | - |
| 05.02.2021 | 364,11 | 370,77 | 357,00 | 360,13 | -1,76% | - |
| 04.02.2021 | 366,60 | 368,55 | 366,48 | 366,60 | -0,08% | - |
| 03.02.2021 | 365,58 | 370,92 | 358,26 | 366,89 | -1,94% | - |
| 02.02.2021 | 369,61 | 375,99 | 367,95 | 374,13 | 1,80% | - |
| 01.02.2021 | 363,38 | 369,25 | 358,24 | 367,51 | 2,65% | - |
| 29.01.2021 | 367,25 | 367,83 | 354,68 | 358,02 | -2,93% | - |
| 28.01.2021 | 356,94 | 372,98 | 0,00 | 368,82 | 4,59% | - |
| 27.01.2021 | 374,55 | 375,23 | 351,23 | 352,64 | -8,05% | - |
| 26.01.2021 | 383,26 | 384,52 | 383,26 | 383,51 | -2,13% | - |
| 25.01.2021 | 399,03 | 400,00 | 383,61 | 391,86 | -1,20% | - |
| 22.01.2021 | 398,32 | 402,12 | 393,75 | 396,60 | -1,78% | - |
| 21.01.2021 | 401,88 | 403,77 | 401,88 | 403,77 | 1,99% | - |
| 20.01.2021 | 398,60 | 399,01 | 390,08 | 395,90 | 1,41% | - |
| 19.01.2021 | 389,86 | 395,00 | 386,50 | 390,39 | 2,59% | - |
| 15.01.2021 | 381,36 | 385,27 | 374,58 | 380,55 | -1,19% | - |
| 14.01.2021 | 390,60 | 393,35 | 384,42 | 385,16 | -1,19% | - |
| 13.01.2021 | 391,70 | 393,94 | 387,01 | 389,80 | -0,47% | - |
| 12.01.2021 | 391,64 | 391,64 | 391,64 | 391,64 | -0,66% | - |
| 11.01.2021 | 394,14 | 396,50 | 389,53 | 394,25 | 2,17% | - |
| 08.01.2021 | 384,75 | 391,95 | 382,30 | 385,89 | 1,40% | - |
| 07.01.2021 | 374,79 | 382,98 | 372,33 | 380,55 | 6,25% | - |
| 06.01.2021 | 367,42 | 377,55 | 0,00 | 358,18 | -3,24% | - |
| 05.01.2021 | 369,43 | 371,92 | 364,48 | 370,19 | 1,51% | - |
| 04.01.2021 | 375,46 | 376,45 | 360,44 | 364,67 | -0,25% | - |
| 31.12.2020 | 363,84 | 367,14 | 362,17 | 365,57 | 1,38% | - |
| 30.12.2020 | 362,66 | 363,33 | 357,04 | 360,61 | 2,49% | - |
| 29.12.2020 | 356,08 | 357,73 | 347,22 | 351,86 | -3,89% | - |
| 28.12.2020 | 361,20 | 367,48 | 358,37 | 366,08 | 3,59% | - |
| 24.12.2020 | 354,27 | 363,64 | 350,95 | 353,41 | -0,18% | - |
| 23.12.2020 | 354,33 | 362,40 | 352,67 | 354,05 | 0,30% | - |
| 22.12.2020 | 353,58 | 354,69 | 346,77 | 353,00 | 1,60% | - |
| 21.12.2020 | 348,70 | 349,02 | 342,52 | 347,44 | 0,10% | - |
| 18.12.2020 | 347,38 | 351,97 | 340,99 | 347,11 | 1,41% | - |
| 17.12.2020 | 343,48 | 345,99 | 335,60 | 342,29 | 2,83% | - |
| 16.12.2020 | 326,61 | 333,24 | 325,97 | 332,86 | 0,61% | - |
| 15.12.2020 | 326,66 | 333,14 | 324,65 | 330,85 | 3,95% | - |
| 14.12.2020 | 314,05 | 350,50 | 311,58 | 318,29 | 3,71% | - |
| 11.12.2020 | 313,21 | 313,65 | 303,38 | 306,89 | -0,61% | - |
| 10.12.2020 | 306,71 | 308,76 | 273,95 | 308,76 | -0,16% | - |
| 09.12.2020 | 321,91 | 321,91 | 305,35 | 309,23 | -1,41% | - |
| 08.12.2020 | 319,10 | 329,89 | 313,66 | 313,66 | -5,76% | - |
| 07.12.2020 | 321,32 | 381,31 | 311,23 | 332,84 | 3,83% | - |
| 04.12.2020 | 328,00 | 334,00 | 320,28 | 320,57 | 13,84% | - |
| 03.12.2020 | 322,16 | 322,16 | 251,79 | 281,59 | -12,51% | - |
| 02.12.2020 | 321,35 | 327,47 | 315,99 | 321,86 | -1,19% | - |
| 01.12.2020 | 324,05 | 325,74 | 318,01 | 325,74 | 2,92% | - |
| 30.11.2020 | 320,19 | 325,77 | 289,61 | 316,48 | -1,10% | - |
| 27.11.2020 | 326,55 | 332,05 | 320,02 | 320,02 | 5,75% | - |
| 25.11.2020 | 303,47 | 308,57 | 300,20 | 302,63 | -0,62% | - |
| 24.11.2020 | 315,83 | 319,33 | 302,22 | 304,52 | -4,38% | - |
| 23.11.2020 | 309,80 | 321,29 | 309,20 | 318,48 | 0,75% | - |
| 20.11.2020 | 313,88 | 320,45 | 312,48 | 316,11 | -0,89% | - |
| 19.11.2020 | 305,36 | 319,29 | 303,98 | 318,95 | 6,29% | - |
| 18.11.2020 | 302,94 | 307,84 | 299,27 | 300,07 | -0,78% | - |
| 17.11.2020 | 302,02 | 304,31 | 297,23 | 302,44 | -0,79% | - |
| 16.11.2020 | 303,63 | 307,87 | 301,25 | 304,85 | -0,36% | - |
| 13.11.2020 | 310,14 | 310,34 | 302,02 | 305,96 | -1,25% | - |
| 12.11.2020 | 315,23 | 317,04 | 309,23 | 309,83 | -4,30% | - |
| 11.11.2020 | 321,77 | 323,76 | 315,67 | 323,76 | 4,62% | - |
| 10.11.2020 | 310,33 | 313,22 | 0,00 | 309,46 | -3,02% | - |
| 09.11.2020 | 347,23 | 350,55 | 317,23 | 319,08 | -10,93% | - |
| 06.11.2020 | 351,98 | 359,52 | 350,05 | 358,23 | 0,50% | - |
| 05.11.2020 | 345,86 | 358,17 | 343,61 | 356,45 | 6,37% | - |
| 04.11.2020 | 318,44 | 341,45 | 317,82 | 335,11 | 6,28% | - |
| 03.11.2020 | 319,19 | 322,00 | 313,07 | 315,30 | -0,10% | - |
| 02.11.2020 | 326,02 | 327,07 | 313,80 | 315,61 | -1,06% | - |
| 30.10.2020 | 313,19 | 320,77 | 307,80 | 318,98 | -0,32% | - |
| 29.10.2020 | 309,95 | 323,79 | 309,42 | 320,00 | 5,23% | - |
| 28.10.2020 | 309,98 | 313,20 | 303,53 | 304,11 | -2,75% | - |
| 27.10.2020 | 318,89 | 318,89 | 312,70 | 312,70 | -1,46% | - |
| 26.10.2020 | 322,36 | 322,80 | 310,39 | 317,35 | -2,50% | - |
| 23.10.2020 | 316,50 | 325,49 | 314,23 | 325,49 | 3,70% | - |
| 22.10.2020 | 313,97 | 318,69 | 309,23 | 313,86 | 2,23% | - |
| 21.10.2020 | 316,88 | 319,04 | 307,03 | 307,03 | -2,40% | - |
| 20.10.2020 | 314,96 | 318,97 | 314,08 | 314,57 | 1,72% | - |
| 19.10.2020 | 320,10 | 322,73 | 308,91 | 309,25 | -0,27% | - |
| 16.10.2020 | 322,54 | 323,24 | 310,08 | 310,08 | -5,24% | - |
| 15.10.2020 | 313,10 | 327,23 | 310,96 | 327,23 | 1,66% | - |
| 14.10.2020 | 314,67 | 321,89 | 312,52 | 321,89 | 1,76% | - |
| 13.10.2020 | 317,10 | 320,45 | 314,27 | 316,33 | 0,01% | - |
| 12.10.2020 | 317,58 | 318,51 | 313,58 | 316,30 | 0,43% | - |
| 09.10.2020 | 312,35 | 317,95 | 307,56 | 314,94 | 4,24% | - |
| 08.10.2020 | 301,78 | 308,49 | 296,90 | 302,14 | 1,05% | - |
| 07.10.2020 | 291,39 | 299,34 | 290,75 | 299,01 | 4,15% | - |
| 06.10.2020 | 282,14 | 292,55 | 282,05 | 287,10 | 0,55% | - |
| 05.10.2020 | 283,61 | 285,54 | 279,22 | 285,54 | 4,61% | - |