Börse:
145,108$
-0,56%
Echtzeit-Aktienkurs Monolithic Power Systems
Bid:
144,479$
Ask:
145,737$
Aktienkurse zur Monolithic Power Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.07.2019 | 146,50 | 146,79 | 144,88 | 144,95 | -0,67% | 265.993,00 |
| 18.07.2019 | 142,91 | 146,50 | 142,91 | 145,93 | 2,22% | 205.500,00 |
| 17.07.2019 | 143,69 | 144,78 | 142,16 | 142,76 | -0,25% | 215.972,00 |
| 16.07.2019 | 143,71 | 144,71 | 141,62 | 143,12 | -0,48% | 241.726,00 |
| 15.07.2019 | 143,72 | 144,41 | 142,34 | 143,81 | 0,34% | 181.640,00 |
| 12.07.2019 | 141,68 | 143,53 | 140,62 | 143,32 | 1,88% | 240.950,00 |
| 11.07.2019 | 141,36 | 141,98 | 139,61 | 140,67 | -0,09% | 319.896,00 |
| 10.07.2019 | 140,13 | 142,22 | 139,79 | 140,79 | 1,48% | 276.109,00 |
| 09.07.2019 | 135,52 | 138,85 | 135,39 | 138,74 | 2,01% | 212.564,00 |
| 08.07.2019 | 135,77 | 136,97 | 135,19 | 136,01 | -0,81% | 204.361,00 |
| 05.07.2019 | 135,30 | 137,28 | 134,98 | 137,12 | 0,63% | 200.543,00 |
| 03.07.2019 | 136,67 | 137,46 | 134,26 | 136,26 | -0,13% | 635.834,00 |
| 02.07.2019 | 138,56 | 138,56 | 135,55 | 136,44 | -1,64% | 317.313,00 |
| 01.07.2019 | 139,69 | 143,96 | 137,29 | 138,72 | 2,17% | 506.065,00 |
| 28.06.2019 | 133,60 | 137,59 | 132,61 | 135,78 | 2,23% | 727.820,00 |
| 27.06.2019 | 129,40 | 133,42 | 129,30 | 132,82 | 3,15% | 458.061,00 |
| 26.06.2019 | 126,75 | 130,04 | 126,08 | 128,76 | 3,63% | 525.486,00 |
| 25.06.2019 | 127,51 | 128,63 | 124,18 | 124,25 | -2,55% | 342.729,00 |
| 24.06.2019 | 129,46 | 129,65 | 127,23 | 127,50 | -1,03% | 256.050,00 |
| 21.06.2019 | 129,89 | 130,45 | 128,49 | 128,83 | -1,14% | 406.368,00 |
| 20.06.2019 | 131,31 | 131,85 | 129,39 | 130,32 | 1,54% | 183.416,00 |
| 19.06.2019 | 131,44 | 131,44 | 127,91 | 128,34 | -1,63% | 281.804,00 |
| 18.06.2019 | 127,39 | 132,07 | 126,46 | 130,47 | 3,47% | 356.731,00 |
| 17.06.2019 | 126,75 | 127,57 | 126,05 | 126,09 | -0,25% | 199.536,00 |
| 14.06.2019 | 125,82 | 128,23 | 125,82 | 126,41 | -2,72% | 348.927,00 |
| 13.06.2019 | 128,30 | 130,09 | 128,27 | 129,95 | 1,88% | 205.959,00 |
| 12.06.2019 | 130,29 | 130,29 | 127,43 | 127,55 | -2,76% | 192.295,00 |
| 11.06.2019 | 132,45 | 133,31 | 129,72 | 131,17 | 0,45% | 265.669,00 |
| 10.06.2019 | 126,24 | 131,99 | 125,95 | 130,58 | 4,39% | 400.729,00 |
| 07.06.2019 | 124,36 | 125,23 | 123,11 | 125,09 | 1,17% | 224.084,00 |
| 06.06.2019 | 125,44 | 125,55 | 122,39 | 123,64 | -1,66% | 198.371,00 |
| 05.06.2019 | 126,38 | 126,69 | 123,35 | 125,73 | 0,48% | 275.001,00 |
| 04.06.2019 | 123,97 | 125,17 | 120,16 | 125,13 | 5,01% | 405.403,00 |
| 03.06.2019 | 117,25 | 120,42 | 117,11 | 119,16 | 2,33% | 483.800,00 |
| 31.05.2019 | 116,52 | 118,48 | 116,22 | 116,45 | -1,66% | 210.777,00 |
| 30.05.2019 | 116,26 | 119,93 | 116,26 | 118,42 | 0,77% | 296.834,00 |
| 29.05.2019 | 116,04 | 118,19 | 114,84 | 117,51 | 0,64% | 277.393,00 |
| 28.05.2019 | 119,44 | 120,05 | 116,70 | 116,76 | 1,94% | 294.580,00 |
| 27.05.2019 | 119,59 | 119,59 | 113,78 | 114,53 | -4,03% | - |
| 24.05.2019 | 119,73 | 120,92 | 119,05 | 119,34 | 0,49% | 161.461,00 |
| 23.05.2019 | 119,32 | 119,54 | 117,02 | 118,76 | -2,10% | 306.554,00 |
| 22.05.2019 | 121,93 | 123,72 | 121,31 | 121,31 | -1,36% | 175.373,00 |
| 21.05.2019 | 122,57 | 124,38 | 122,22 | 122,98 | 1,43% | 351.091,00 |
| 20.05.2019 | 121,80 | 123,73 | 120,32 | 121,25 | -2,77% | 357.010,00 |
| 17.05.2019 | 126,97 | 128,83 | 123,95 | 124,70 | -3,15% | 292.110,00 |
| 16.05.2019 | 129,15 | 130,48 | 126,57 | 128,75 | -0,33% | 374.417,00 |
| 15.05.2019 | 127,04 | 130,12 | 125,91 | 129,17 | 0,65% | 182.145,00 |
| 14.05.2019 | 128,38 | 130,42 | 127,00 | 128,33 | 1,43% | 293.568,00 |
| 13.05.2019 | 131,40 | 133,79 | 125,68 | 126,52 | -7,07% | 488.683,00 |
| 10.05.2019 | 135,40 | 136,96 | 132,82 | 136,15 | -0,42% | 339.834,00 |
| 09.05.2019 | 135,11 | 137,36 | 132,59 | 136,73 | -0,38% | 331.802,00 |
| 08.05.2019 | 137,14 | 139,52 | 135,88 | 137,25 | -0,85% | 271.828,00 |
| 07.05.2019 | 139,48 | 140,63 | 136,97 | 138,42 | -1,98% | 296.381,00 |
| 06.05.2019 | 135,89 | 142,62 | 135,87 | 141,21 | -2,59% | 473.150,00 |
| 03.05.2019 | 145,32 | 148,36 | 140,00 | 144,97 | -7,17% | 957.576,00 |
| 02.05.2019 | 154,33 | 157,00 | 152,75 | 156,17 | 1,15% | 389.003,00 |
| 01.05.2019 | 156,96 | 157,52 | 154,21 | 154,40 | -0,84% | 227.291,00 |
| 30.04.2019 | 154,31 | 155,93 | 153,59 | 155,71 | 0,98% | 377.590,00 |
| 29.04.2019 | 154,25 | 156,53 | 152,55 | 154,20 | -0,50% | 204.811,00 |
| 26.04.2019 | 154,46 | 155,24 | 150,41 | 154,98 | -0,49% | 385.806,00 |
| 25.04.2019 | 156,93 | 156,93 | 152,85 | 155,74 | -1,14% | 209.412,00 |
| 24.04.2019 | 155,15 | 158,52 | 155,02 | 157,53 | 1,83% | 203.788,00 |
| 23.04.2019 | 153,36 | 155,72 | 153,36 | 154,70 | 0,88% | 192.055,00 |
| 22.04.2019 | 152,89 | 154,34 | 151,35 | 153,35 | -0,36% | 147.101,00 |
| 18.04.2019 | 155,25 | 156,61 | 153,75 | 153,91 | -0,76% | 223.904,00 |
| 17.04.2019 | 155,79 | 161,22 | 153,20 | 155,09 | 0,19% | 253.673,00 |
| 16.04.2019 | 152,02 | 156,40 | 151,81 | 154,80 | 2,13% | 343.364,00 |
| 15.04.2019 | 152,14 | 153,54 | 150,26 | 151,57 | -0,44% | 198.046,00 |
| 12.04.2019 | 150,38 | 152,36 | 149,87 | 152,24 | 2,27% | 282.172,00 |
| 11.04.2019 | 148,73 | 150,37 | 147,54 | 148,86 | 0,01% | 293.897,00 |
| 10.04.2019 | 146,10 | 149,25 | 145,71 | 148,85 | 1,91% | 252.381,00 |
| 09.04.2019 | 145,70 | 147,52 | 144,75 | 146,06 | 0,16% | 325.601,00 |
| 08.04.2019 | 144,39 | 145,91 | 142,95 | 145,83 | 0,84% | 235.479,00 |
| 05.04.2019 | 144,48 | 145,80 | 143,96 | 144,62 | 0,61% | 363.090,00 |
| 04.04.2019 | 144,51 | 145,37 | 142,88 | 143,74 | -0,72% | 228.744,00 |
| 03.04.2019 | 139,72 | 145,49 | 139,46 | 144,78 | 4,58% | 418.943,00 |
| 02.04.2019 | 140,31 | 140,75 | 137,97 | 138,44 | -1,35% | 381.413,00 |
| 01.04.2019 | 136,95 | 140,43 | 136,32 | 140,34 | 3,58% | 222.974,00 |
| 29.03.2019 | 135,85 | 136,70 | 134,61 | 135,49 | 0,89% | 285.514,00 |
| 28.03.2019 | 135,72 | 136,45 | 133,54 | 134,29 | -0,83% | 262.103,00 |
| 27.03.2019 | 139,61 | 141,08 | 134,16 | 135,41 | -3,46% | 344.264,00 |
| 26.03.2019 | 140,42 | 141,23 | 138,84 | 140,26 | 1,18% | 159.978,00 |
| 25.03.2019 | 139,55 | 139,79 | 136,51 | 138,62 | -0,75% | 175.475,00 |
| 22.03.2019 | 143,87 | 144,00 | 139,61 | 139,67 | -3,68% | 253.907,00 |
| 21.03.2019 | 140,13 | 145,69 | 140,11 | 145,01 | 3,19% | 223.172,00 |
| 20.03.2019 | 142,07 | 142,45 | 139,72 | 140,53 | -0,70% | 147.353,00 |
| 19.03.2019 | 141,63 | 142,27 | 140,70 | 141,52 | 0,43% | 200.061,00 |
| 18.03.2019 | 141,11 | 141,87 | 139,29 | 140,92 | -0,13% | 220.771,00 |
| 15.03.2019 | 138,89 | 142,00 | 138,89 | 141,10 | 2,28% | 392.888,00 |
| 14.03.2019 | 138,48 | 139,30 | 137,63 | 137,95 | -0,53% | 195.693,00 |
| 13.03.2019 | 138,67 | 140,37 | 137,13 | 138,69 | 0,73% | 290.152,00 |
| 12.03.2019 | 137,73 | 138,65 | 135,81 | 137,69 | 0,00% | 161.805,00 |
| 12.03.2019 | 137,73 | 138,65 | 135,81 | 137,69 | 0,14% | 161.805,00 |
| 11.03.2019 | 134,67 | 138,16 | 127,67 | 137,50 | 2,38% | 188.381,00 |
| 08.03.2019 | 132,22 | 134,51 | 132,18 | 134,30 | 0,15% | 120.938,00 |
| 07.03.2019 | 134,32 | 135,12 | 132,19 | 134,10 | -0,62% | 219.353,00 |
| 06.03.2019 | 137,25 | 137,25 | 134,47 | 134,93 | -1,58% | 168.848,00 |
| 05.03.2019 | 136,74 | 138,18 | 135,58 | 137,10 | 0,44% | 250.842,00 |
| 04.03.2019 | 137,20 | 137,77 | 134,81 | 136,50 | 0,23% | 233.571,00 |
| 01.03.2019 | 135,49 | 136,58 | 134,22 | 136,18 | 1,54% | 201.239,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen