Börse:
158,959$
-9,05%
Echtzeit-Aktienkurs Monolithic Power Systems
Bid:
155,931$
Ask:
161,987$
Aktienkurse zur Monolithic Power Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2020 | 168,10 | 169,99 | 161,25 | 161,70 | -7,48% | 471.427,00 |
| 26.03.2020 | 159,53 | 174,83 | 159,18 | 174,78 | 10,40% | 523.880,00 |
| 25.03.2020 | 162,33 | 169,36 | 157,05 | 158,31 | -2,57% | 546.646,00 |
| 24.03.2020 | 150,70 | 163,17 | 146,90 | 162,49 | 16,19% | 481.028,00 |
| 23.03.2020 | 138,40 | 142,41 | 130,12 | 139,85 | 3,42% | 476.980,00 |
| 20.03.2020 | 151,60 | 156,88 | 135,22 | 135,22 | -10,12% | 619.377,00 |
| 19.03.2020 | 141,55 | 154,35 | 138,44 | 150,44 | 6,22% | 500.674,00 |
| 18.03.2020 | 145,78 | 155,09 | 136,65 | 141,63 | -10,98% | 505.925,00 |
| 17.03.2020 | 139,25 | 160,81 | 136,38 | 159,10 | 17,01% | 562.724,00 |
| 16.03.2020 | 151,50 | 159,96 | 135,97 | 135,97 | -20,28% | 702.437,00 |
| 13.03.2020 | 155,19 | 170,78 | 142,44 | 170,56 | 16,83% | 654.665,00 |
| 12.03.2020 | 145,30 | 156,80 | 139,59 | 145,99 | -6,25% | 607.610,00 |
| 11.03.2020 | 159,86 | 163,01 | 152,87 | 155,72 | -4,60% | 385.076,00 |
| 10.03.2020 | 154,19 | 163,75 | 152,63 | 163,23 | 9,91% | 490.673,00 |
| 09.03.2020 | 151,36 | 159,06 | 148,22 | 148,51 | -10,57% | 431.935,00 |
| 06.03.2020 | 167,10 | 169,89 | 161,11 | 166,06 | -3,64% | 372.233,00 |
| 05.03.2020 | 169,37 | 177,20 | 166,75 | 172,33 | 0,46% | 437.215,00 |
| 04.03.2020 | 165,48 | 171,79 | 162,79 | 171,54 | 5,75% | 273.628,00 |
| 03.03.2020 | 165,19 | 168,00 | 159,12 | 162,21 | -1,21% | 414.909,00 |
| 02.03.2020 | 160,86 | 164,57 | 156,35 | 164,20 | 3,50% | 301.227,00 |
| 28.02.2020 | 150,97 | 160,60 | 150,93 | 158,64 | 0,90% | 401.631,00 |
| 27.02.2020 | 159,19 | 161,88 | 155,27 | 157,22 | -4,26% | 331.146,00 |
| 26.02.2020 | 165,07 | 169,62 | 162,65 | 164,22 | -0,19% | 329.751,00 |
| 25.02.2020 | 167,95 | 168,30 | 162,33 | 164,54 | -0,80% | 422.999,00 |
| 24.02.2020 | 168,47 | 169,73 | 165,72 | 165,87 | -6,09% | 541.347,00 |
| 21.02.2020 | 182,68 | 182,68 | 175,55 | 176,63 | -4,04% | 317.392,00 |
| 20.02.2020 | 186,94 | 187,10 | 181,78 | 184,06 | -1,81% | 263.903,00 |
| 19.02.2020 | 184,30 | 188,94 | 184,30 | 187,46 | 1,15% | 285.326,00 |
| 18.02.2020 | 187,81 | 188,69 | 183,47 | 185,33 | -3,07% | 331.267,00 |
| 14.02.2020 | 192,59 | 193,10 | 189,61 | 191,19 | -0,13% | 321.577,00 |
| 13.02.2020 | 188,43 | 192,78 | 188,21 | 191,43 | 0,37% | 323.401,00 |
| 12.02.2020 | 190,45 | 191,98 | 188,72 | 190,73 | 0,64% | 335.287,00 |
| 11.02.2020 | 185,00 | 190,69 | 184,05 | 189,52 | 2,89% | 258.876,00 |
| 10.02.2020 | 176,73 | 184,42 | 175,83 | 184,19 | 2,21% | 247.298,00 |
| 07.02.2020 | 180,46 | 182,49 | 178,81 | 180,21 | -0,91% | 527.015,00 |
| 06.02.2020 | 187,15 | 190,88 | 179,60 | 181,86 | -2,42% | 758.204,00 |
| 05.02.2020 | 184,35 | 186,48 | 182,16 | 186,37 | 2,05% | - |
| 04.02.2020 | 179,84 | 182,97 | 177,91 | 182,62 | 4,23% | 284.934,00 |
| 03.02.2020 | 172,42 | 175,65 | 171,21 | 175,21 | 2,36% | 340.946,00 |
| 31.01.2020 | 176,95 | 177,74 | 170,93 | 171,17 | -4,11% | 456.571,00 |
| 30.01.2020 | 176,53 | 179,32 | 175,31 | 178,50 | 0,56% | 299.714,00 |
| 29.01.2020 | 180,28 | 180,95 | 177,39 | 177,50 | -1,54% | 229.073,00 |
| 28.01.2020 | 178,06 | 181,22 | 176,78 | 180,28 | 2,40% | 229.800,00 |
| 27.01.2020 | 178,00 | 178,46 | 175,85 | 176,05 | -3,95% | 296.306,00 |
| 24.01.2020 | 184,00 | 184,95 | 182,45 | 183,29 | 0,14% | 413.900,00 |
| 23.01.2020 | 181,99 | 183,47 | 180,35 | 183,03 | 0,73% | 393.391,00 |
| 22.01.2020 | 183,98 | 184,92 | 181,22 | 181,71 | -0,26% | 330.812,00 |
| 21.01.2020 | 181,12 | 184,03 | 181,10 | 182,18 | 0,31% | 322.117,00 |
| 17.01.2020 | 181,57 | 182,09 | 179,52 | 181,61 | 0,70% | 356.103,00 |
| 16.01.2020 | 179,56 | 180,60 | 178,53 | 180,34 | 1,25% | 383.111,00 |
| 15.01.2020 | 179,10 | 179,83 | 176,68 | 178,12 | -0,45% | 318.740,00 |
| 14.01.2020 | 179,30 | 181,00 | 178,01 | 178,93 | -0,21% | 206.424,00 |
| 13.01.2020 | 178,18 | 179,95 | 177,16 | 179,31 | 0,76% | 272.365,00 |
| 12.01.2020 | 177,95 | 177,95 | 177,95 | 177,95 | 0,61% | - |
| 10.01.2020 | 178,65 | 179,46 | 176,40 | 176,87 | -1,04% | 271.310,00 |
| 09.01.2020 | 177,45 | 179,10 | 176,87 | 178,72 | 1,35% | 175.487,00 |
| 08.01.2020 | 176,70 | 177,59 | 175,08 | 176,34 | -0,13% | 291.170,00 |
| 07.01.2020 | 176,03 | 177,91 | 174,62 | 176,57 | 0,93% | 640.819,00 |
| 06.01.2020 | 174,13 | 175,79 | 172,98 | 174,94 | -1,33% | 321.218,00 |
| 05.01.2020 | 177,30 | 177,30 | 177,30 | 177,30 | 0,31% | - |
| 03.01.2020 | 176,74 | 178,50 | 176,12 | 176,75 | -1,81% | 231.461,00 |
| 02.01.2020 | 180,12 | 180,87 | 176,09 | 180,01 | 1,12% | 323.957,00 |
| 31.12.2019 | 178,06 | 179,53 | 177,06 | 178,02 | -0,21% | 272.013,00 |
| 30.12.2019 | 177,58 | 178,85 | 175,08 | 178,39 | -0,39% | 165.373,00 |
| 29.12.2019 | 179,08 | 179,08 | 179,08 | 179,08 | 0,38% | - |
| 27.12.2019 | 178,85 | 180,00 | 177,21 | 178,41 | -0,42% | 151.896,00 |
| 26.12.2019 | 178,37 | 179,18 | 177,60 | 179,16 | 0,46% | 259.700,00 |
| 24.12.2019 | 179,81 | 179,95 | 177,63 | 178,34 | -0,41% | 227.057,00 |
| 23.12.2019 | 183,46 | 183,46 | 178,75 | 179,07 | -2,09% | 465.063,00 |
| 20.12.2019 | 180,85 | 183,04 | 179,62 | 182,89 | 1,65% | 410.085,00 |
| 19.12.2019 | 178,94 | 180,23 | 177,19 | 179,93 | 0,61% | 276.525,00 |
| 18.12.2019 | 178,29 | 179,96 | 177,09 | 178,84 | 0,11% | 330.415,00 |
| 17.12.2019 | 178,02 | 178,74 | 177,23 | 178,65 | 0,80% | 226.473,00 |
| 16.12.2019 | 176,15 | 178,73 | 175,41 | 177,23 | 1,85% | 293.922,00 |
| 15.12.2019 | 174,01 | 174,01 | 174,01 | 174,01 | -0,34% | - |
| 13.12.2019 | 173,94 | 176,13 | 172,97 | 174,60 | 0,49% | 195.839,00 |
| 12.12.2019 | 169,74 | 174,02 | 168,87 | 173,75 | 2,78% | 310.254,00 |
| 11.12.2019 | 165,40 | 169,25 | 165,40 | 169,05 | 2,38% | 213.218,00 |
| 10.12.2019 | 164,41 | 165,93 | 164,41 | 165,12 | 0,49% | 192.244,00 |
| 09.12.2019 | 165,67 | 166,36 | 164,28 | 164,31 | -1,01% | 263.831,00 |
| 06.12.2019 | 164,72 | 166,74 | 161,71 | 165,99 | 2,27% | 217.232,00 |
| 05.12.2019 | 163,01 | 163,97 | 161,76 | 162,31 | 0,30% | 180.221,00 |
| 04.12.2019 | 159,07 | 162,48 | 159,07 | 161,82 | 2,78% | 215.242,00 |
| 03.12.2019 | 154,73 | 157,64 | 153,98 | 157,44 | -0,35% | 291.268,00 |
| 02.12.2019 | 161,65 | 161,65 | 157,65 | 158,00 | -1,67% | 239.133,00 |
| 29.11.2019 | 162,87 | 164,00 | 160,60 | 160,68 | -1,54% | 90.891,00 |
| 27.11.2019 | 163,49 | 164,18 | 162,42 | 163,19 | 0,25% | 164.431,00 |
| 26.11.2019 | 164,05 | 164,59 | 162,43 | 162,78 | -0,81% | 167.069,00 |
| 25.11.2019 | 158,83 | 164,29 | 158,83 | 164,11 | 3,88% | 237.332,00 |
| 22.11.2019 | 159,45 | 159,99 | 157,76 | 157,98 | -0,30% | 168.563,00 |
| 21.11.2019 | 158,67 | 158,99 | 157,12 | 158,46 | -0,43% | 250.751,00 |
| 20.11.2019 | 160,59 | 162,35 | 158,63 | 159,15 | -1,61% | 292.281,00 |
| 19.11.2019 | 161,84 | 162,76 | 160,22 | 161,76 | 0,39% | 211.963,00 |
| 18.11.2019 | 161,74 | 162,92 | 160,64 | 161,13 | -0,84% | 316.000,00 |
| 15.11.2019 | 161,90 | 163,90 | 160,78 | 162,50 | 1,48% | 221.591,00 |
| 14.11.2019 | 159,18 | 160,41 | 158,25 | 160,13 | -0,09% | 262.272,00 |
| 13.11.2019 | 160,62 | 162,68 | 159,65 | 160,27 | -1,40% | 302.251,00 |
| 12.11.2019 | 164,81 | 166,24 | 161,93 | 162,55 | -0,82% | 263.801,00 |
| 11.11.2019 | 163,41 | 164,94 | 162,42 | 163,90 | -0,69% | 228.705,00 |
| 08.11.2019 | 162,29 | 165,08 | 161,23 | 165,04 | 1,03% | 310.793,00 |