620,000€
1,94%
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 | 622,40 | 632,60 | 591,50 | 591,70 | -5,22% | 10,00 |
27.03.2024 | 613,50 | 675,40 | 595,00 | 624,30 | -2,64% | - |
26.03.2024 | 618,20 | 642,30 | 584,30 | 641,20 | 4,38% | - |
25.03.2024 | 620,40 | 621,20 | 606,70 | 614,30 | -0,37% | 28,00 |
22.03.2024 | 617,00 | 623,40 | 616,60 | 616,60 | 0,62% | - |
21.03.2024 | 612,80 | 612,80 | 612,80 | 612,80 | 3,72% | - |
20.03.2024 | 590,80 | 590,80 | 590,80 | 590,80 | -2,19% | - |
19.03.2024 | 614,60 | 614,60 | 604,00 | 604,00 | -2,36% | 6,00 |
18.03.2024 | 628,00 | 628,00 | 618,60 | 618,60 | -1,90% | - |
15.03.2024 | 630,60 | 630,60 | 630,60 | 630,60 | -1,99% | - |
14.03.2024 | 643,40 | 643,40 | 643,40 | 643,40 | -0,12% | - |
13.03.2024 | 669,40 | 669,40 | 644,20 | 644,20 | -4,08% | 2,00 |
12.03.2024 | 655,20 | 671,60 | 655,20 | 671,60 | 1,24% | - |
11.03.2024 | 666,80 | 667,40 | 663,40 | 663,40 | -5,26% | 6,00 |
08.03.2024 | 700,20 | 700,20 | 700,20 | 700,20 | -0,31% | - |
07.03.2024 | 664,00 | 704,80 | 664,00 | 702,40 | 4,65% | 10,00 |
06.03.2024 | 660,00 | 676,40 | 660,00 | 671,20 | 2,85% | - |
05.03.2024 | 673,20 | 673,20 | 652,60 | 652,60 | -3,29% | - |
04.03.2024 | 684,60 | 684,60 | 673,60 | 674,80 | 1,11% | - |
01.03.2024 | 667,40 | 667,40 | 667,40 | 667,40 | 2,42% | - |
29.02.2024 | 653,80 | 653,80 | 651,60 | 651,60 | -0,03% | 5,00 |
28.02.2024 | 653,00 | 653,00 | 651,80 | 651,80 | -2,01% | - |
27.02.2024 | 665,20 | 665,20 | 665,20 | 665,20 | 0,33% | - |
26.02.2024 | 663,00 | 663,00 | 663,00 | 663,00 | -2,76% | - |
23.02.2024 | 681,80 | 681,80 | 681,80 | 681,80 | -2,60% | - |
22.02.2024 | 682,40 | 700,00 | 682,40 | 700,00 | 6,74% | 1,00 |
21.02.2024 | 655,80 | 655,80 | 655,80 | 655,80 | -0,06% | 3,00 |
20.02.2024 | 683,20 | 683,20 | 649,60 | 656,20 | -4,68% | 2,00 |
19.02.2024 | 682,60 | 688,40 | 682,60 | 688,40 | 0,20% | 10,00 |
16.02.2024 | 682,60 | 696,00 | 681,40 | 687,00 | -3,24% | 36,00 |
15.02.2024 | 696,80 | 710,00 | 696,80 | 710,00 | 5,56% | 22,00 |
14.02.2024 | 664,00 | 672,60 | 664,00 | 672,60 | -0,33% | 20,00 |
13.02.2024 | 675,60 | 675,60 | 674,80 | 674,80 | -3,30% | 15,00 |
12.02.2024 | 695,40 | 697,80 | 695,40 | 697,80 | 0,11% | 3,00 |
09.02.2024 | 684,00 | 697,00 | 684,00 | 697,00 | 7,23% | 10,00 |
08.02.2024 | 598,00 | 650,00 | 598,00 | 650,00 | 7,62% | 18,00 |
07.02.2024 | 586,20 | 604,00 | 586,20 | 604,00 | 0,47% | 4,00 |
06.02.2024 | 601,20 | 601,20 | 601,20 | 601,20 | 2,35% | - |
05.02.2024 | 587,40 | 587,40 | 587,40 | 587,40 | 1,28% | - |
02.02.2024 | 568,60 | 580,00 | 568,60 | 580,00 | 3,91% | - |
01.02.2024 | 558,20 | 558,20 | 558,20 | 558,20 | -0,57% | - |
31.01.2024 | 561,40 | 561,40 | 561,40 | 561,40 | -1,65% | - |
30.01.2024 | 570,80 | 570,80 | 570,80 | 570,80 | 2,81% | - |
29.01.2024 | 553,80 | 555,20 | 553,80 | 555,20 | -1,17% | - |
26.01.2024 | 561,80 | 561,80 | 561,80 | 561,80 | -3,07% | - |
25.01.2024 | 579,60 | 579,60 | 579,60 | 579,60 | 0,59% | - |
24.01.2024 | 585,00 | 585,00 | 576,20 | 576,20 | -2,07% | - |
23.01.2024 | 584,00 | 588,40 | 584,00 | 588,40 | 2,40% | - |
22.01.2024 | 580,40 | 583,40 | 574,60 | 574,60 | 2,17% | 11,00 |
19.01.2024 | 562,40 | 562,40 | 562,40 | 562,40 | 5,00% | - |
18.01.2024 | 535,60 | 535,60 | 535,60 | 535,60 | -1,44% | - |
17.01.2024 | 543,40 | 543,40 | 543,40 | 543,40 | 3,19% | - |
16.01.2024 | 526,60 | 526,60 | 526,60 | 526,60 | -0,30% | - |
15.01.2024 | 528,20 | 528,20 | 528,20 | 528,20 | 0,30% | - |
12.01.2024 | 534,20 | 534,20 | 526,60 | 526,60 | -2,08% | - |
11.01.2024 | 537,80 | 537,80 | 537,80 | 537,80 | 0,30% | - |
10.01.2024 | 541,80 | 541,80 | 536,20 | 536,20 | -0,59% | - |
09.01.2024 | 537,80 | 539,40 | 537,80 | 539,40 | 0,82% | - |
08.01.2024 | 523,00 | 535,00 | 523,00 | 535,00 | 2,85% | - |
05.01.2024 | 520,20 | 520,20 | 520,20 | 520,20 | -1,63% | - |
04.01.2024 | 528,80 | 528,80 | 528,80 | 528,80 | -3,75% | - |
03.01.2024 | 549,40 | 549,40 | 549,40 | 549,40 | -3,78% | - |
02.01.2024 | 571,00 | 571,00 | 571,00 | 571,00 | 0,11% | - |
29.12.2023 | 570,40 | 570,40 | 570,40 | 570,40 | -0,14% | - |
28.12.2023 | 571,20 | 571,20 | 571,20 | 571,20 | -0,87% | - |
27.12.2023 | 576,20 | 576,20 | 576,20 | 576,20 | 2,42% | - |
22.12.2023 | 562,60 | 562,60 | 562,60 | 562,60 | 0,46% | - |
21.12.2023 | 560,00 | 560,00 | 560,00 | 560,00 | -3,28% | - |
20.12.2023 | 579,00 | 579,00 | 579,00 | 579,00 | 0,03% | - |
19.12.2023 | 578,80 | 578,80 | 578,80 | 578,80 | -0,28% | - |
18.12.2023 | 579,60 | 580,40 | 579,60 | 580,40 | -0,07% | - |
15.12.2023 | 579,60 | 580,80 | 579,60 | 580,80 | 2,54% | - |
14.12.2023 | 560,20 | 566,40 | 560,20 | 566,40 | 2,68% | - |
13.12.2023 | 551,60 | 551,60 | 551,60 | 551,60 | 0,29% | - |
12.12.2023 | 549,60 | 550,40 | 549,60 | 550,00 | 0,55% | - |
11.12.2023 | 532,60 | 547,00 | 532,60 | 547,00 | 2,24% | - |
08.12.2023 | 525,00 | 535,00 | 525,00 | 535,00 | 4,21% | - |
07.12.2023 | 513,40 | 513,40 | 513,40 | 513,40 | -0,12% | - |
06.12.2023 | 514,00 | 514,00 | 514,00 | 514,00 | 0,27% | - |
05.12.2023 | 512,60 | 512,60 | 512,60 | 512,60 | 0,16% | - |
04.12.2023 | 511,80 | 511,80 | 511,80 | 511,80 | 2,11% | - |
01.12.2023 | 501,20 | 501,20 | 501,20 | 501,20 | -0,40% | - |
30.11.2023 | 503,20 | 503,20 | 503,20 | 503,20 | 0,48% | - |
29.11.2023 | 493,50 | 500,80 | 493,50 | 500,80 | 2,10% | - |
28.11.2023 | 496,00 | 501,20 | 490,50 | 490,50 | -1,84% | - |
24.11.2023 | 499,70 | 499,70 | 499,70 | 499,70 | -0,10% | - |
23.11.2023 | 500,20 | 500,20 | 500,20 | 500,20 | 1,79% | - |
22.11.2023 | 491,40 | 491,40 | 491,40 | 491,40 | -2,11% | - |
21.11.2023 | 502,00 | 502,00 | 502,00 | 502,00 | 0,16% | - |
20.11.2023 | 491,90 | 501,20 | 491,90 | 501,20 | 1,70% | 10,00 |
17.11.2023 | 493,50 | 494,80 | 492,80 | 492,80 | -0,56% | - |
16.11.2023 | 503,60 | 503,60 | 491,80 | 495,60 | -1,27% | 10,00 |
15.11.2023 | 492,40 | 506,80 | 492,40 | 502,00 | 6,00% | - |
14.11.2023 | 473,60 | 473,60 | 473,60 | 473,60 | -0,40% | - |
13.11.2023 | 468,30 | 475,50 | 468,30 | 475,50 | 5,53% | - |
10.11.2023 | 450,60 | 450,60 | 450,60 | 450,60 | -1,87% | - |
09.11.2023 | 459,20 | 459,20 | 459,20 | 459,20 | 0,07% | - |
08.11.2023 | 458,90 | 458,90 | 458,90 | 458,90 | 0,00% | - |
07.11.2023 | 458,90 | 458,90 | 458,90 | 458,90 | 1,19% | - |
06.11.2023 | 458,10 | 458,10 | 453,50 | 453,50 | 3,14% | 150,00 |