646,748$
-1,74%
Echtzeit-Aktienkurs Monolithic Power Systems Inc.
Bid:
Ask:
Aktienkurse zur Monolithic Power Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2024 | 671,26 | 673,02 | 640,44 | 646,63 | -1,76% | 485.905,00 |
| 12.04.2024 | 665,88 | 672,70 | 658,19 | 658,23 | -3,77% | 422.513,00 |
| 11.04.2024 | 671,89 | 685,14 | 665,61 | 684,03 | 2,62% | 301.517,00 |
| 10.04.2024 | 662,90 | 679,27 | 657,33 | 666,59 | -2,28% | 417.525,00 |
| 09.04.2024 | 691,22 | 700,85 | 672,50 | 682,15 | 0,07% | 370.436,00 |
| 08.04.2024 | 668,76 | 690,88 | 668,76 | 681,67 | 4,18% | 574.596,00 |
| 05.04.2024 | 643,66 | 659,06 | 643,66 | 654,31 | 1,78% | 406.770,00 |
| 04.04.2024 | 659,98 | 666,98 | 640,41 | 642,85 | -1,08% | 655.719,00 |
| 03.04.2024 | 643,90 | 661,09 | 643,75 | 649,84 | 0,13% | 444.073,00 |
| 02.04.2024 | 658,12 | 658,39 | 644,74 | 648,97 | -2,92% | 564.035,00 |
| 01.04.2024 | 677,42 | 688,16 | 664,97 | 668,48 | -1,32% | 435.496,00 |
| 28.03.2024 | 674,97 | 683,76 | 671,73 | 677,42 | 0,64% | 353.649,00 |
| 27.03.2024 | 670,21 | 676,62 | 657,41 | 673,14 | 1,00% | 503.208,00 |
| 26.03.2024 | 677,50 | 678,20 | 665,60 | 666,49 | -0,43% | 375.507,00 |
| 25.03.2024 | 662,95 | 672,14 | 659,21 | 669,37 | -0,44% | 299.468,00 |
| 22.03.2024 | 667,97 | 679,39 | 663,06 | 672,31 | -0,43% | 490.313,00 |
| 21.03.2024 | 683,50 | 689,03 | 669,14 | 675,24 | 1,23% | 635.430,00 |
| 20.03.2024 | 653,92 | 668,78 | 646,48 | 667,01 | 2,57% | 581.618,00 |
| 19.03.2024 | 663,00 | 669,17 | 640,61 | 650,28 | -3,56% | 955.649,00 |
| 18.03.2024 | 699,99 | 705,00 | 671,85 | 674,30 | -1,85% | 624.407,00 |
| 15.03.2024 | 686,07 | 699,27 | 682,05 | 686,99 | -0,87% | 960.941,00 |
| 14.03.2024 | 708,50 | 718,20 | 685,90 | 693,00 | -2,14% | 517.359,00 |
| 13.03.2024 | 723,43 | 737,92 | 705,58 | 708,18 | -3,85% | 537.338,00 |
| 12.03.2024 | 727,18 | 739,14 | 716,16 | 736,55 | 2,42% | 417.456,00 |
| 11.03.2024 | 720,91 | 727,97 | 712,00 | 719,17 | -1,78% | 494.945,00 |
| 08.03.2024 | 770,42 | 778,15 | 731,67 | 732,21 | -4,61% | 537.901,00 |
| 07.03.2024 | 743,28 | 777,00 | 743,28 | 767,60 | 4,95% | 770.488,00 |
| 06.03.2024 | 723,82 | 743,58 | 723,82 | 731,37 | 1,91% | 473.583,00 |
| 05.03.2024 | 722,36 | 734,35 | 707,17 | 717,64 | -2,45% | 480.831,00 |
| 04.03.2024 | 743,75 | 749,51 | 726,09 | 735,68 | -1,09% | 801.991,00 |
| 01.03.2024 | 726,95 | 751,99 | 716,59 | 743,75 | 3,29% | 634.182,00 |
| 29.02.2024 | 706,34 | 722,59 | 696,14 | 720,04 | 1,33% | 859.426,00 |
| 28.02.2024 | 702,00 | 714,44 | 700,19 | 710,57 | 0,18% | 266.722,00 |
| 27.02.2024 | 725,56 | 728,52 | 707,16 | 709,29 | -2,15% | 301.907,00 |
| 26.02.2024 | 729,45 | 732,08 | 723,62 | 724,89 | 0,52% | 302.248,00 |
| 23.02.2024 | 736,56 | 741,72 | 712,97 | 721,13 | -2,72% | 564.252,00 |
| 22.02.2024 | 746,23 | 750,00 | 737,82 | 741,30 | 3,84% | 660.174,00 |
| 21.02.2024 | 696,60 | 714,05 | 695,77 | 713,92 | 0,22% | 477.376,00 |
| 20.02.2024 | 720,00 | 720,00 | 698,45 | 712,32 | -2,49% | 466.707,00 |
| 16.02.2024 | 735,66 | 748,18 | 720,87 | 730,50 | -0,52% | 372.971,00 |
| 15.02.2024 | 748,61 | 749,99 | 724,00 | 734,32 | -1,46% | 600.155,00 |
| 14.02.2024 | 724,20 | 746,25 | 718,63 | 745,18 | 4,64% | 602.834,00 |
| 13.02.2024 | 703,00 | 724,36 | 690,10 | 712,12 | -2,43% | 759.669,00 |
| 12.02.2024 | 752,39 | 758,27 | 728,04 | 729,87 | -2,98% | 645.473,00 |
| 09.02.2024 | 747,00 | 761,50 | 737,22 | 752,31 | 2,07% | 661.925,00 |
| 08.02.2024 | 680,00 | 760,00 | 679,47 | 737,07 | 14,20% | 1.658.669,00 |
| 07.02.2024 | 641,47 | 655,88 | 630,19 | 645,41 | 1,96% | 860.542,00 |
| 06.02.2024 | 650,63 | 650,63 | 622,96 | 632,98 | -2,05% | 556.362,00 |
| 05.02.2024 | 641,00 | 652,86 | 632,31 | 646,21 | 1,63% | 516.925,00 |
| 02.02.2024 | 614,72 | 637,59 | 611,88 | 635,86 | 3,54% | 481.088,00 |
| 01.02.2024 | 607,00 | 617,17 | 594,36 | 614,13 | 1,89% | 429.424,00 |
| 31.01.2024 | 605,00 | 617,67 | 599,64 | 602,72 | -1,74% | 439.240,00 |
| 30.01.2024 | 619,56 | 625,93 | 606,68 | 613,42 | -1,03% | 307.179,00 |
| 29.01.2024 | 607,31 | 619,97 | 599,17 | 619,78 | 3,10% | 462.494,00 |
| 26.01.2024 | 609,08 | 610,00 | 598,81 | 601,14 | -2,36% | 375.970,00 |
| 25.01.2024 | 641,61 | 642,91 | 612,94 | 615,68 | -2,58% | 519.929,00 |
| 24.01.2024 | 643,41 | 648,00 | 622,76 | 632,00 | -1,56% | 538.515,00 |
| 23.01.2024 | 640,55 | 643,82 | 629,06 | 642,00 | 0,66% | 277.704,00 |
| 22.01.2024 | 636,21 | 647,62 | 624,84 | 637,76 | 1,02% | 390.678,00 |
| 19.01.2024 | 621,00 | 632,91 | 612,48 | 631,33 | 3,34% | 674.090,00 |
| 18.01.2024 | 598,67 | 612,54 | 596,06 | 610,90 | 4,54% | 696.834,00 |
| 17.01.2024 | 588,16 | 591,89 | 576,91 | 584,35 | -2,02% | 399.465,00 |
| 16.01.2024 | 573,21 | 596,93 | 570,00 | 596,41 | 3,05% | 577.364,00 |
| 12.01.2024 | 588,86 | 589,99 | 575,91 | 578,76 | -1,64% | 280.661,00 |
| 11.01.2024 | 589,19 | 595,35 | 576,94 | 588,43 | -0,13% | 366.416,00 |
| 10.01.2024 | 594,13 | 598,00 | 582,34 | 589,19 | -0,77% | 401.710,00 |
| 09.01.2024 | 578,60 | 601,69 | 578,60 | 593,75 | 0,51% | 261.352,00 |
| 08.01.2024 | 578,99 | 593,46 | 576,82 | 590,71 | 2,91% | 456.635,00 |
| 05.01.2024 | 569,92 | 581,42 | 568,08 | 573,99 | 0,51% | 419.595,00 |
| 04.01.2024 | 561,28 | 575,29 | 561,08 | 571,06 | -1,25% | 858.409,00 |
| 03.01.2024 | 590,82 | 594,98 | 576,39 | 578,30 | -4,25% | 613.637,00 |
| 02.01.2024 | 620,50 | 620,50 | 596,74 | 604,00 | -4,25% | 611.515,00 |
| 29.12.2023 | 631,77 | 635,62 | 620,85 | 630,78 | -0,23% | 276.933,00 |
| 28.12.2023 | 637,38 | 637,70 | 631,05 | 632,22 | -0,68% | 251.764,00 |
| 27.12.2023 | 638,52 | 642,26 | 631,30 | 636,56 | -0,08% | 522.306,00 |
| 26.12.2023 | 626,17 | 641,79 | 626,17 | 637,04 | 3,14% | 462.969,00 |
| 22.12.2023 | 623,84 | 625,37 | 613,36 | 617,64 | -0,66% | 484.480,00 |
| 21.12.2023 | 625,09 | 626,95 | 615,05 | 621,73 | 1,75% | 799.508,00 |
| 20.12.2023 | 632,38 | 635,48 | 609,97 | 611,03 | -3,81% | 584.591,00 |
| 19.12.2023 | 639,04 | 643,77 | 630,37 | 635,26 | 0,15% | 293.225,00 |
| 18.12.2023 | 634,93 | 638,64 | 622,41 | 634,33 | 0,16% | 320.649,00 |
| 15.12.2023 | 634,35 | 647,11 | 630,76 | 633,31 | -0,64% | 857.189,00 |
| 14.12.2023 | 615,30 | 639,78 | 614,76 | 637,39 | 4,71% | 920.415,00 |
| 13.12.2023 | 596,00 | 617,11 | 594,07 | 608,72 | 2,17% | 463.140,00 |
| 12.12.2023 | 593,00 | 598,99 | 587,55 | 595,82 | 0,58% | 339.945,00 |
| 11.12.2023 | 579,18 | 593,59 | 577,95 | 592,40 | 2,90% | 427.094,00 |
| 08.12.2023 | 566,16 | 580,70 | 566,16 | 575,73 | 1,27% | 297.759,00 |
| 07.12.2023 | 557,98 | 571,14 | 556,63 | 568,50 | 2,57% | 303.306,00 |
| 06.12.2023 | 564,95 | 571,91 | 553,27 | 554,24 | 0,15% | 265.722,00 |
| 05.12.2023 | 553,16 | 560,05 | 549,38 | 553,39 | -1,10% | 259.494,00 |
| 04.12.2023 | 552,30 | 560,53 | 545,92 | 559,54 | -0,01% | 399.737,00 |
| 01.12.2023 | 547,41 | 560,34 | 542,73 | 559,61 | 1,98% | 359.483,00 |
| 30.11.2023 | 554,85 | 554,85 | 543,03 | 548,72 | -0,68% | 489.083,00 |
| 29.11.2023 | 553,38 | 560,64 | 550,36 | 552,46 | 1,66% | 392.449,00 |
| 28.11.2023 | 543,56 | 551,97 | 538,00 | 543,44 | -0,56% | 247.807,00 |
| 27.11.2023 | 546,07 | 554,00 | 539,70 | 546,52 | -0,53% | 195.382,00 |
| 24.11.2023 | 544,37 | 550,03 | 544,37 | 549,44 | 0,62% | 134.834,00 |
| 22.11.2023 | 543,57 | 554,17 | 543,26 | 546,07 | 1,48% | 288.689,00 |
| 21.11.2023 | 545,02 | 545,99 | 535,39 | 538,09 | -2,38% | 394.756,00 |
| 20.11.2023 | 540,00 | 553,17 | 539,79 | 551,20 | 2,07% | 354.504,00 |