Börse:
352,849$
-1,01%
Echtzeit-Aktienkurs Monolithic Power Systems Inc.
Bid:
348,971$
Ask:
356,728$
Aktienkurse zur Monolithic Power Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2021 | 371,43 | 371,71 | 355,00 | 356,45 | -3,81% | 364.827,00 |
| 02.03.2021 | 390,44 | 390,44 | 369,29 | 370,58 | -4,26% | 352.661,00 |
| 01.03.2021 | 381,42 | 391,00 | 379,95 | 387,05 | 3,35% | 444.551,00 |
| 26.02.2021 | 368,41 | 377,24 | 364,33 | 374,52 | 3,29% | 448.289,00 |
| 25.02.2021 | 381,71 | 386,24 | 360,68 | 362,59 | -6,52% | 377.624,00 |
| 24.02.2021 | 370,31 | 388,42 | 363,99 | 387,86 | 4,36% | 438.931,00 |
| 23.02.2021 | 359,10 | 376,00 | 351,65 | 371,66 | -0,27% | 531.184,00 |
| 22.02.2021 | 384,14 | 388,97 | 370,65 | 372,66 | -5,36% | 506.440,00 |
| 19.02.2021 | 379,93 | 394,50 | 378,16 | 393,75 | 4,75% | 470.634,00 |
| 18.02.2021 | 375,74 | 377,74 | 367,45 | 375,88 | -1,16% | 316.978,00 |
| 17.02.2021 | 384,96 | 384,96 | 371,85 | 380,28 | -1,98% | 385.423,00 |
| 16.02.2021 | 387,74 | 398,89 | 386,35 | 387,96 | 0,53% | 492.485,00 |
| 12.02.2021 | 384,49 | 388,85 | 377,31 | 385,92 | 0,33% | 421.966,00 |
| 11.02.2021 | 379,83 | 386,00 | 371,02 | 384,67 | 2,92% | 10.003.530,00 |
| 10.02.2021 | 379,97 | 383,70 | 370,57 | 373,74 | -1,43% | 657.143,00 |
| 09.02.2021 | 367,07 | 382,84 | 365,01 | 379,16 | 2,86% | 1.092.247,00 |
| 08.02.2021 | 364,00 | 370,39 | 358,90 | 368,62 | 2,53% | 549.910,00 |
| 05.02.2021 | 388,10 | 392,49 | 357,00 | 359,51 | -2,20% | 775.029,00 |
| 04.02.2021 | 369,21 | 372,77 | 360,67 | 367,60 | 0,43% | 508.884,00 |
| 03.02.2021 | 375,54 | 379,50 | 363,93 | 366,02 | -2,28% | 356.084,00 |
| 02.02.2021 | 374,48 | 378,26 | 368,00 | 374,57 | 1,80% | 289.877,00 |
| 01.02.2021 | 363,48 | 368,70 | 358,74 | 367,93 | 3,56% | 283.155,00 |
| 29.01.2021 | 376,67 | 376,67 | 354,98 | 355,29 | -3,45% | 432.111,00 |
| 28.01.2021 | 361,24 | 372,25 | 354,78 | 367,98 | 4,61% | 373.611,00 |
| 27.01.2021 | 375,02 | 377,29 | 351,00 | 351,75 | -8,22% | 524.031,00 |
| 26.01.2021 | 391,25 | 391,72 | 380,99 | 383,25 | -2,06% | 266.060,00 |
| 25.01.2021 | 405,31 | 406,75 | 383,49 | 391,32 | -1,41% | 195.585,00 |
| 22.01.2021 | 398,80 | 406,33 | 393,58 | 396,91 | -1,56% | 164.498,00 |
| 21.01.2021 | 401,00 | 404,31 | 395,02 | 403,18 | 1,71% | 207.997,00 |
| 20.01.2021 | 396,33 | 401,17 | 394,27 | 396,42 | 1,30% | 282.118,00 |
| 19.01.2021 | 386,28 | 395,25 | 383,27 | 391,32 | 3,19% | 416.208,00 |
| 15.01.2021 | 386,80 | 387,08 | 375,33 | 379,23 | -1,80% | 476.986,00 |
| 14.01.2021 | 389,93 | 393,69 | 385,12 | 386,20 | -0,52% | 278.042,00 |
| 13.01.2021 | 391,24 | 396,19 | 387,81 | 388,22 | -0,84% | 216.220,00 |
| 12.01.2021 | 397,39 | 397,39 | 386,09 | 391,52 | -0,24% | 330.867,00 |
| 11.01.2021 | 384,43 | 396,08 | 382,50 | 392,46 | 1,30% | 527.884,00 |
| 08.01.2021 | 386,97 | 392,74 | 382,54 | 387,41 | 1,62% | 413.084,00 |
| 07.01.2021 | 365,41 | 382,22 | 364,20 | 381,25 | 6,32% | 348.091,00 |
| 06.01.2021 | 363,20 | 377,99 | 356,90 | 358,60 | -3,23% | 632.763,00 |
| 05.01.2021 | 361,54 | 371,41 | 361,54 | 370,56 | 1,57% | 355.767,00 |
| 04.01.2021 | 371,89 | 381,78 | 361,23 | 364,82 | -0,39% | 513.953,00 |
| 31.12.2020 | 363,38 | 367,05 | 358,96 | 366,23 | 1,52% | 277.268,00 |
| 30.12.2020 | 355,19 | 362,64 | 355,19 | 360,73 | 2,42% | 225.552,00 |
| 29.12.2020 | 361,56 | 364,52 | 348,40 | 352,19 | -2,29% | 305.684,00 |
| 28.12.2020 | 362,78 | 365,03 | 355,88 | 360,46 | 0,95% | 272.742,00 |
| 24.12.2020 | 356,83 | 358,61 | 351,37 | 357,07 | 0,90% | 124.134,00 |
| 23.12.2020 | 355,97 | 361,88 | 351,27 | 353,89 | -0,05% | 431.151,00 |
| 22.12.2020 | 347,47 | 355,57 | 347,13 | 354,06 | 2,16% | 570.605,00 |
| 21.12.2020 | 343,44 | 349,61 | 343,08 | 346,57 | -0,48% | 514.687,00 |
| 18.12.2020 | 345,07 | 351,17 | 340,47 | 348,23 | 1,98% | 912.232,00 |
| 17.12.2020 | 334,44 | 345,65 | 334,20 | 341,47 | 2,84% | 431.509,00 |
| 16.12.2020 | 333,60 | 334,04 | 325,07 | 332,03 | 0,14% | 686.606,00 |
| 15.12.2020 | 322,46 | 332,58 | 320,01 | 331,56 | 3,79% | 918.734,00 |
| 14.12.2020 | 310,96 | 320,91 | 310,50 | 319,46 | 4,20% | 685.131,00 |
| 11.12.2020 | 306,36 | 313,75 | 303,60 | 306,57 | -0,23% | 656.770,00 |
| 10.12.2020 | 307,39 | 313,47 | 305,86 | 307,27 | -0,43% | 615.693,00 |
| 09.12.2020 | 321,45 | 322,66 | 305,85 | 308,61 | -4,60% | 467.174,00 |
| 08.12.2020 | 321,88 | 325,34 | 317,96 | 323,49 | 0,33% | 371.965,00 |
| 07.12.2020 | 321,60 | 324,60 | 319,55 | 322,44 | 0,33% | 487.371,00 |
| 04.12.2020 | 323,40 | 333,59 | 320,44 | 321,38 | -0,85% | 664.554,00 |
| 03.12.2020 | 319,23 | 327,38 | 315,02 | 324,14 | 1,03% | 242.885,00 |
| 02.12.2020 | 319,08 | 326,94 | 313,96 | 320,83 | 0,32% | 377.485,00 |
| 01.12.2020 | 322,19 | 327,78 | 317,90 | 319,80 | -0,05% | 391.795,00 |
| 30.11.2020 | 330,87 | 330,87 | 309,00 | 319,96 | -2,49% | 2.944.725,00 |
| 27.11.2020 | 313,21 | 329,52 | 309,87 | 328,14 | 7,09% | 453.159,00 |
| 25.11.2020 | 309,88 | 310,80 | 300,55 | 306,42 | 0,57% | 696.082,00 |
| 24.11.2020 | 318,42 | 319,40 | 301,39 | 304,69 | -4,46% | 765.134,00 |
| 23.11.2020 | 317,36 | 322,20 | 309,80 | 318,90 | 1,00% | 382.057,00 |
| 20.11.2020 | 313,21 | 320,21 | 309,69 | 315,73 | 1,09% | 292.092,00 |
| 19.11.2020 | 301,10 | 313,93 | 300,45 | 312,32 | 4,07% | 416.518,00 |
| 18.11.2020 | 302,69 | 307,13 | 299,83 | 300,11 | -0,90% | 230.780,00 |
| 17.11.2020 | 306,13 | 306,65 | 300,00 | 302,85 | -1,03% | 298.368,00 |
| 16.11.2020 | 304,86 | 307,34 | 296,21 | 306,00 | -0,31% | 489.773,00 |
| 13.11.2020 | 314,92 | 317,60 | 303,24 | 306,95 | -1,22% | 368.095,00 |
| 12.11.2020 | 318,78 | 319,58 | 309,45 | 310,75 | -2,11% | 309.575,00 |
| 11.11.2020 | 313,53 | 322,00 | 313,35 | 317,44 | 2,48% | 599.678,00 |
| 10.11.2020 | 314,56 | 319,94 | 302,49 | 309,76 | -2,23% | 567.696,00 |
| 09.11.2020 | 356,80 | 358,29 | 316,01 | 316,84 | -11,29% | 826.736,00 |
| 06.11.2020 | 356,30 | 358,69 | 347,19 | 357,18 | 0,16% | 285.493,00 |
| 05.11.2020 | 342,25 | 357,47 | 338,26 | 356,60 | 6,18% | 729.065,00 |
| 04.11.2020 | 319,49 | 338,92 | 318,27 | 335,86 | 6,83% | 667.263,00 |
| 03.11.2020 | 319,80 | 322,48 | 313,33 | 314,39 | -0,28% | 391.276,00 |
| 02.11.2020 | 325,84 | 326,91 | 313,05 | 315,26 | -1,36% | 342.767,00 |
| 30.10.2020 | 307,62 | 320,29 | 302,88 | 319,60 | 0,30% | 561.866,00 |
| 29.10.2020 | 304,70 | 324,38 | 304,70 | 318,63 | 4,90% | 450.686,00 |
| 28.10.2020 | 313,54 | 319,50 | 303,55 | 303,76 | -5,04% | 298.003,00 |
| 27.10.2020 | 319,34 | 321,68 | 316,24 | 319,88 | 0,92% | 260.624,00 |
| 26.10.2020 | 317,90 | 324,44 | 310,56 | 316,95 | -1,40% | 241.645,00 |
| 23.10.2020 | 316,37 | 321,75 | 314,16 | 321,45 | 2,10% | 233.783,00 |
| 22.10.2020 | 311,88 | 318,27 | 309,78 | 314,83 | 1,17% | 252.279,00 |
| 21.10.2020 | 317,23 | 318,73 | 310,83 | 311,18 | -1,50% | 255.714,00 |
| 20.10.2020 | 313,53 | 318,53 | 313,12 | 315,92 | 1,12% | 237.773,00 |
| 19.10.2020 | 317,74 | 322,75 | 310,98 | 312,41 | -0,89% | 384.739,00 |
| 16.10.2020 | 324,14 | 325,18 | 314,01 | 315,21 | -1,78% | 259.794,00 |
| 15.10.2020 | 309,18 | 322,87 | 306,10 | 320,93 | 2,08% | 272.059,00 |
| 14.10.2020 | 315,48 | 317,84 | 312,80 | 314,39 | -0,35% | 333.458,00 |
| 13.10.2020 | 315,87 | 320,07 | 314,43 | 315,48 | -0,23% | 265.652,00 |
| 12.10.2020 | 319,64 | 322,74 | 314,19 | 316,20 | 0,23% | 311.444,00 |
| 09.10.2020 | 305,70 | 317,97 | 305,70 | 315,46 | 4,11% | 397.471,00 |
| 08.10.2020 | 299,00 | 303,69 | 297,33 | 303,00 | 1,57% | 204.151,00 |