Börse:
265,550$
2,30%
Echtzeit-Aktienkurs Monolithic Power Systems
Bid:
264,261$
Ask:
266,839$
Aktienkurse zur Monolithic Power Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2020 | 259,58 | 265,91 | 255,10 | 265,18 | 2,15% | 242.913,00 |
| 24.09.2020 | 250,01 | 261,41 | 250,01 | 259,59 | 2,99% | 276.277,00 |
| 23.09.2020 | 258,43 | 258,76 | 250,74 | 252,06 | -2,86% | 194.853,00 |
| 22.09.2020 | 257,99 | 259,73 | 251,51 | 259,48 | 1,37% | 407.137,00 |
| 21.09.2020 | 248,78 | 257,15 | 247,87 | 255,97 | 0,80% | 349.191,00 |
| 18.09.2020 | 254,13 | 255,23 | 245,77 | 253,94 | 0,73% | 631.267,00 |
| 17.09.2020 | 244,03 | 253,15 | 244,03 | 252,11 | 0,64% | 258.192,00 |
| 16.09.2020 | 260,40 | 262,88 | 249,56 | 250,52 | -3,15% | - |
| 15.09.2020 | 257,18 | 269,13 | 252,00 | 258,67 | 4,47% | 536.267,00 |
| 14.09.2020 | 242,78 | 248,43 | 242,38 | 247,60 | 4,46% | 253.528,00 |
| 11.09.2020 | 242,46 | 245,48 | 235,62 | 237,03 | -2,53% | 396.297,00 |
| 10.09.2020 | 248,50 | 249,86 | 241,92 | 243,19 | -1,37% | 295.494,00 |
| 09.09.2020 | 248,12 | 249,33 | 243,97 | 246,56 | 1,62% | 435.167,00 |
| 08.09.2020 | 246,02 | 252,96 | 241,94 | 242,63 | -5,15% | 340.700,00 |
| 04.09.2020 | 263,22 | 265,64 | 246,04 | 255,81 | -2,77% | 381.550,00 |
| 03.09.2020 | 278,35 | 278,35 | 261,05 | 263,09 | -6,99% | 376.687,00 |
| 02.09.2020 | 276,32 | 284,50 | 273,04 | 282,85 | 3,75% | 289.711,00 |
| 01.09.2020 | 268,00 | 272,84 | 262,59 | 272,62 | 2,06% | 461.936,00 |
| 31.08.2020 | 269,72 | 273,28 | 266,05 | 267,13 | -0,86% | 322.408,00 |
| 28.08.2020 | 264,12 | 269,80 | 264,12 | 269,46 | 2,06% | 172.933,00 |
| 27.08.2020 | 270,25 | 270,25 | 262,58 | 264,01 | -2,06% | 301.661,00 |
| 26.08.2020 | 272,11 | 272,72 | 266,85 | 269,55 | -0,74% | 225.833,00 |
| 25.08.2020 | 268,67 | 271,84 | 268,67 | 271,57 | 1,29% | 225.756,00 |
| 24.08.2020 | 275,79 | 275,94 | 266,01 | 268,11 | -1,70% | 267.546,00 |
| 21.08.2020 | 270,81 | 273,54 | 268,30 | 272,75 | 0,72% | 157.126,00 |
| 20.08.2020 | 271,86 | 274,87 | 269,31 | 270,81 | -1,34% | 272.719,00 |
| 19.08.2020 | 276,21 | 278,86 | 273,53 | 274,49 | -0,33% | 231.887,00 |
| 18.08.2020 | 281,38 | 282,39 | 275,02 | 275,40 | -2,13% | 253.190,00 |
| 17.08.2020 | 279,22 | 282,64 | 278,33 | 281,38 | 2,00% | 206.481,00 |
| 14.08.2020 | 280,19 | 281,82 | 274,62 | 275,86 | -1,17% | 164.321,00 |
| 13.08.2020 | 280,00 | 282,44 | 277,29 | 279,12 | -0,31% | 189.116,00 |
| 12.08.2020 | 273,27 | 280,32 | 271,49 | 280,00 | 3,63% | 221.670,00 |
| 11.08.2020 | 269,62 | 275,39 | 266,79 | 270,18 | -0,72% | 298.111,00 |
| 10.08.2020 | 278,11 | 279,18 | 271,00 | 272,14 | -2,36% | 301.594,00 |
| 07.08.2020 | 281,93 | 283,48 | 273,96 | 278,73 | -1,33% | 225.463,00 |
| 06.08.2020 | 277,29 | 282,60 | 277,00 | 282,50 | 1,60% | 273.335,00 |
| 05.08.2020 | 277,11 | 278,23 | 270,75 | 278,04 | 0,88% | 367.160,00 |
| 04.08.2020 | 267,76 | 275,84 | 267,76 | 275,62 | 2,67% | 285.317,00 |
| 03.08.2020 | 268,68 | 272,93 | 267,27 | 268,44 | 1,29% | 314.745,00 |
| 31.07.2020 | 271,62 | 271,94 | 260,49 | 265,01 | -1,76% | 352.658,00 |
| 30.07.2020 | 261,39 | 271,79 | 261,39 | 269,75 | 2,22% | 336.988,00 |
| 29.07.2020 | 252,78 | 264,29 | 250,00 | 263,88 | 6,63% | 687.737,00 |
| 28.07.2020 | 253,54 | 253,66 | 247,14 | 247,48 | -2,52% | 294.491,00 |
| 27.07.2020 | 248,54 | 254,91 | 248,46 | 253,89 | 3,57% | 304.209,00 |
| 24.07.2020 | 243,22 | 249,64 | 239,08 | 245,13 | -0,03% | 412.285,00 |
| 23.07.2020 | 249,93 | 252,30 | 243,12 | 245,20 | -1,63% | 346.995,00 |
| 22.07.2020 | 249,53 | 251,52 | 246,04 | 249,26 | 0,22% | 265.308,00 |
| 21.07.2020 | 254,01 | 254,98 | 247,53 | 248,71 | -1,52% | 275.164,00 |
| 20.07.2020 | 249,34 | 253,77 | 248,73 | 252,56 | 1,26% | 242.244,00 |
| 17.07.2020 | 247,41 | 251,28 | 245,60 | 249,42 | 1,58% | 181.379,00 |
| 16.07.2020 | 245,07 | 247,04 | 242,10 | 245,54 | -0,48% | 138.266,00 |
| 15.07.2020 | 250,27 | 251,21 | 241,62 | 246,72 | -1,12% | 289.755,00 |
| 14.07.2020 | 241,58 | 250,10 | 236,74 | 249,52 | 2,93% | 319.052,00 |
| 13.07.2020 | 251,23 | 255,69 | 241,93 | 242,42 | -2,21% | 221.877,00 |
| 10.07.2020 | 251,46 | 251,68 | 245,16 | 247,91 | -0,63% | 219.396,00 |
| 09.07.2020 | 250,09 | 251,28 | 244,17 | 249,48 | 0,79% | 431.863,00 |
| 08.07.2020 | 246,86 | 248,79 | 243,73 | 247,53 | 1,45% | 226.845,00 |
| 07.07.2020 | 242,43 | 247,88 | 241,40 | 244,00 | 0,77% | 306.360,00 |
| 06.07.2020 | 241,99 | 243,41 | 239,80 | 242,14 | 2,11% | 285.977,00 |
| 02.07.2020 | 237,57 | 240,36 | 235,34 | 237,13 | 0,67% | 265.856,00 |
| 01.07.2020 | 236,21 | 238,50 | 232,49 | 235,55 | -0,61% | 519.896,00 |
| 30.06.2020 | 230,62 | 237,46 | 230,00 | 237,00 | 3,07% | 363.030,00 |
| 29.06.2020 | 224,59 | 230,21 | 223,75 | 229,95 | 1,64% | 405.560,00 |
| 26.06.2020 | 229,41 | 231,77 | 222,56 | 226,25 | -1,02% | 647.016,00 |
| 25.06.2020 | 221,32 | 228,78 | 215,93 | 228,58 | 3,93% | 335.346,00 |
| 24.06.2020 | 225,86 | 227,35 | 217,92 | 219,93 | -2,87% | 288.276,00 |
| 23.06.2020 | 228,98 | 233,78 | 225,64 | 226,44 | -0,10% | 296.398,00 |
| 22.06.2020 | 224,46 | 226,82 | 220,80 | 226,66 | 2,17% | 314.673,00 |
| 19.06.2020 | 225,95 | 225,98 | 219,04 | 221,84 | -0,52% | 574.704,00 |
| 18.06.2020 | 225,69 | 226,97 | 222,84 | 223,00 | -1,03% | 232.618,00 |
| 17.06.2020 | 226,09 | 227,99 | 222,57 | 225,31 | 0,85% | 379.067,00 |
| 16.06.2020 | 225,42 | 229,48 | 221,15 | 223,40 | 1,63% | 343.950,00 |
| 15.06.2020 | 209,83 | 220,75 | 208,81 | 219,82 | 2,72% | 409.248,00 |
| 12.06.2020 | 216,26 | 219,00 | 208,54 | 214,00 | 1,42% | 350.823,00 |
| 11.06.2020 | 223,21 | 223,91 | 210,90 | 211,00 | -8,20% | 436.702,00 |
| 10.06.2020 | 227,72 | 232,96 | 227,12 | 229,85 | 1,47% | 248.724,00 |
| 09.06.2020 | 226,60 | 228,42 | 224,16 | 226,52 | -1,36% | 282.765,00 |
| 08.06.2020 | 237,03 | 237,03 | 228,08 | 229,64 | -2,34% | 319.398,00 |
| 05.06.2020 | 232,53 | 238,94 | 232,53 | 235,15 | 2,65% | 557.101,00 |
| 04.06.2020 | 224,88 | 229,60 | 224,88 | 229,08 | 0,73% | 329.597,00 |
| 03.06.2020 | 221,65 | 229,30 | 221,62 | 227,41 | 3,62% | 394.969,00 |
| 02.06.2020 | 213,63 | 219,74 | 211,00 | 219,47 | 2,85% | 265.816,00 |
| 01.06.2020 | 208,44 | 214,91 | 207,84 | 213,39 | 1,74% | 266.867,00 |
| 29.05.2020 | 207,42 | 210,94 | 204,36 | 209,75 | 2,24% | 285.885,00 |
| 28.05.2020 | 210,86 | 214,76 | 203,73 | 205,15 | -2,20% | 294.576,00 |
| 27.05.2020 | 206,77 | 210,54 | 202,01 | 209,76 | 2,38% | 317.495,00 |
| 26.05.2020 | 208,29 | 209,76 | 204,00 | 204,89 | 1,34% | 337.607,00 |
| 22.05.2020 | 203,10 | 203,75 | 198,95 | 202,18 | -0,13% | 263.219,00 |
| 21.05.2020 | 207,14 | 209,86 | 201,55 | 202,44 | -3,37% | 262.758,00 |
| 20.05.2020 | 205,84 | 209,72 | 203,98 | 209,51 | 3,82% | 312.879,00 |
| 19.05.2020 | 204,30 | 209,33 | 201,81 | 201,81 | -1,47% | 309.930,00 |
| 18.05.2020 | 197,70 | 206,89 | 197,50 | 204,82 | 6,12% | 396.023,00 |
| 15.05.2020 | 196,00 | 196,85 | 189,51 | 193,01 | -3,96% | 472.523,00 |
| 14.05.2020 | 198,07 | 200,99 | 192,02 | 200,96 | 0,59% | 378.004,00 |
| 13.05.2020 | 209,54 | 210,93 | 197,05 | 199,78 | -4,64% | 476.218,00 |
| 12.05.2020 | 211,05 | 219,58 | 209,08 | 209,50 | -0,48% | 429.504,00 |
| 11.05.2020 | 209,74 | 213,50 | 207,37 | 210,50 | -0,36% | 551.415,00 |
| 08.05.2020 | 204,72 | 211,81 | 204,67 | 211,27 | 4,04% | 384.738,00 |
| 07.05.2020 | 204,20 | 207,98 | 200,85 | 203,07 | 1,16% | 334.636,00 |
| 06.05.2020 | 200,61 | 203,31 | 196,96 | 200,75 | 1,93% | 300.111,00 |