Börse:
142,371$
-0,24%
Echtzeit-Aktienkurs Monolithic Power Systems
Bid:
141,812$
Ask:
142,929$
Aktienkurse zur Monolithic Power Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2019 | 141,99 | 143,05 | 139,93 | 142,11 | -0,43% | 299.073,00 |
| 17.10.2019 | 142,88 | 143,89 | 142,24 | 142,72 | 0,61% | 382.655,00 |
| 16.10.2019 | 143,73 | 145,06 | 141,76 | 141,86 | -1,90% | 528.428,00 |
| 15.10.2019 | 142,78 | 144,69 | 141,74 | 144,61 | 1,47% | 367.803,00 |
| 14.10.2019 | 138,31 | 142,73 | 137,87 | 142,52 | 3,18% | 526.735,00 |
| 11.10.2019 | 139,08 | 140,89 | 136,36 | 138,13 | 0,81% | 924.206,00 |
| 10.10.2019 | 133,90 | 139,56 | 133,90 | 137,02 | 1,38% | 743.837,00 |
| 09.10.2019 | 132,94 | 138,45 | 131,13 | 135,15 | -4,70% | 2.066.803,00 |
| 08.10.2019 | 147,69 | 147,87 | 141,61 | 141,81 | -4,96% | 517.748,00 |
| 07.10.2019 | 152,25 | 153,00 | 148,84 | 149,21 | -2,43% | 478.262,00 |
| 04.10.2019 | 152,42 | 153,30 | 151,25 | 152,93 | 0,79% | 360.339,00 |
| 03.10.2019 | 149,61 | 153,20 | 146,95 | 151,73 | 1,20% | 665.768,00 |
| 02.10.2019 | 151,54 | 151,70 | 148,03 | 149,93 | -2,23% | 459.345,00 |
| 01.10.2019 | 157,00 | 159,25 | 153,17 | 153,35 | -1,47% | 374.390,00 |
| 30.09.2019 | 157,49 | 157,49 | 154,13 | 155,63 | -0,63% | 599.607,00 |
| 27.09.2019 | 160,67 | 160,67 | 155,15 | 156,62 | -2,25% | 345.705,00 |
| 26.09.2019 | 159,97 | 161,54 | 158,69 | 160,22 | 0,16% | 216.696,00 |
| 25.09.2019 | 156,96 | 161,02 | 154,72 | 159,96 | 1,70% | 302.508,00 |
| 24.09.2019 | 159,01 | 160,64 | 155,13 | 157,28 | 0,06% | 288.031,00 |
| 23.09.2019 | 154,69 | 158,09 | 153,57 | 157,18 | 1,89% | 221.351,00 |
| 20.09.2019 | 155,06 | 156,17 | 152,43 | 154,27 | -1,33% | 526.511,00 |
| 19.09.2019 | 159,68 | 159,90 | 156,08 | 156,35 | -1,26% | 295.667,00 |
| 18.09.2019 | 158,18 | 159,18 | 156,26 | 158,34 | 0,28% | 322.399,00 |
| 17.09.2019 | 159,90 | 160,52 | 157,64 | 157,90 | -1,50% | 239.737,00 |
| 16.09.2019 | 161,54 | 161,54 | 158,77 | 160,30 | -0,77% | 176.102,00 |
| 13.09.2019 | 162,00 | 163,21 | 159,95 | 161,55 | 0,14% | 192.679,00 |
| 12.09.2019 | 158,90 | 161,84 | 156,52 | 161,32 | 2,41% | 261.055,00 |
| 11.09.2019 | 153,68 | 157,64 | 152,96 | 157,52 | 3,01% | 202.112,00 |
| 10.09.2019 | 153,69 | 154,04 | 151,27 | 152,91 | -0,59% | 283.106,00 |
| 09.09.2019 | 156,58 | 157,80 | 153,52 | 153,82 | -1,40% | 296.773,00 |
| 06.09.2019 | 155,60 | 157,13 | 154,99 | 156,00 | -0,04% | 207.303,00 |
| 05.09.2019 | 152,60 | 157,13 | 152,60 | 156,07 | 4,24% | 205.710,00 |
| 04.09.2019 | 148,50 | 149,81 | 147,62 | 149,72 | 2,36% | 164.210,00 |
| 03.09.2019 | 149,57 | 150,64 | 146,05 | 146,27 | -2,22% | 343.010,00 |
| 02.09.2019 | 150,21 | 150,25 | 148,40 | 149,59 | -0,64% | - |
| 30.08.2019 | 151,61 | 152,15 | 149,42 | 150,56 | 0,09% | 155.853,00 |
| 29.08.2019 | 149,73 | 152,27 | 148,70 | 150,42 | 2,31% | 167.275,00 |
| 28.08.2019 | 145,69 | 147,41 | 144,18 | 147,02 | 0,33% | 302.956,00 |
| 27.08.2019 | 150,00 | 150,66 | 146,38 | 146,54 | -1,37% | 178.668,00 |
| 26.08.2019 | 150,54 | 150,54 | 147,79 | 148,57 | 0,32% | 160.453,00 |
| 23.08.2019 | 153,32 | 153,90 | 147,60 | 148,10 | -4,68% | 233.706,00 |
| 22.08.2019 | 154,63 | 156,13 | 151,53 | 155,37 | 0,62% | 168.446,00 |
| 21.08.2019 | 153,40 | 154,93 | 151,95 | 154,42 | 1,28% | 208.802,00 |
| 20.08.2019 | 152,77 | 154,18 | 151,24 | 152,47 | -0,68% | 210.196,00 |
| 19.08.2019 | 154,00 | 156,00 | 153,17 | 153,51 | 1,41% | 271.953,00 |
| 16.08.2019 | 145,79 | 151,97 | 145,79 | 151,37 | 4,29% | 287.800,00 |
| 15.08.2019 | 145,03 | 146,07 | 143,99 | 145,14 | 0,80% | 212.208,00 |
| 14.08.2019 | 147,09 | 148,99 | 143,82 | 143,99 | -4,74% | 316.940,00 |
| 13.08.2019 | 144,49 | 152,27 | 144,49 | 151,16 | 3,98% | 261.019,00 |
| 12.08.2019 | 147,64 | 148,81 | 145,38 | 145,38 | -2,55% | 210.118,00 |
| 09.08.2019 | 150,98 | 151,27 | 147,83 | 149,19 | -2,13% | 178.448,00 |
| 08.08.2019 | 147,52 | 152,65 | 146,07 | 152,44 | 4,20% | 329.684,00 |
| 07.08.2019 | 142,75 | 146,95 | 142,75 | 146,29 | 0,72% | 227.130,00 |
| 06.08.2019 | 144,55 | 146,89 | 143,88 | 145,25 | 2,12% | 234.445,00 |
| 05.08.2019 | 141,48 | 142,38 | 139,00 | 142,24 | -2,98% | 478.191,00 |
| 02.08.2019 | 148,96 | 151,16 | 146,07 | 146,61 | -2,10% | 274.879,00 |
| 01.08.2019 | 156,99 | 161,50 | 147,73 | 149,75 | 1,07% | 584.758,00 |
| 31.07.2019 | 151,10 | 152,36 | 146,77 | 148,16 | -1,82% | 514.849,00 |
| 30.07.2019 | 149,20 | 151,80 | 148,49 | 150,91 | 0,23% | 193.049,00 |
| 29.07.2019 | 150,98 | 151,12 | 149,69 | 150,57 | -0,27% | 159.342,00 |
| 26.07.2019 | 151,35 | 152,89 | 150,05 | 150,98 | 0,71% | 172.725,00 |
| 25.07.2019 | 152,07 | 152,84 | 143,12 | 149,92 | -2,21% | 205.850,00 |
| 24.07.2019 | 147,09 | 153,79 | 147,08 | 153,31 | 4,51% | 377.923,00 |
| 23.07.2019 | 146,60 | 146,93 | 145,14 | 146,69 | 0,95% | 254.899,00 |
| 22.07.2019 | 145,76 | 147,41 | 143,03 | 145,31 | 0,25% | 242.094,00 |
| 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 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen