Monolithic Power Inc
WKN: A0DLC4 / ISIN: US6098391054Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 04.02.26 | 1.168 | 1.226 | 1.110 | 1.137 | 480513 |
| 03.02.26 | 1.185 | 1.197 | 1.143 | 1.165 | 328246 |
| 02.02.26 | 1.111 | 1.182 | 1.108 | 1.173 | 304707 |
| 30.01.26 | 1.154 | 1.187 | 1.114 | 1.124 | 501381 |
| 29.01.26 | 1.166 | 1.185 | 1.122 | 1.183 | 279971 |
| 28.01.26 | 1.110 | 1.170 | 1.110 | 1.162 | 242691 |
| 27.01.26 | 1.094 | 1.110 | 1.090 | 1.095 | 237201 |
| 26.01.26 | 1.062 | 1.077 | 1.052 | 1.068 | 440734 |
| 23.01.26 | 1.078 | 1.083 | 1.051 | 1.064 | 192572 |
| 22.01.26 | 1.093 | 1.097 | 1.073 | 1.077 | 180188 |
| 21.01.26 | 1.047 | 1.088 | 1.044 | 1.075 | 278690 |
| 20.01.26 | 1.013 | 1.055 | 1.013 | 1.034 | 319599 |
| 16.01.26 | 1.030 | 1.048 | 1.020 | 1.033 | 227756 |
| 15.01.26 | 1.021 | 1.041 | 1.009 | 1.010 | 214623 |
| 14.01.26 | 980,55 | 998,23 | 964,29 | 984,09 | 185129 |
| 13.01.26 | 976,54 | 1.004 | 975,00 | 983,28 | 157460 |
| 12.01.26 | 946,46 | 970,45 | 946,46 | 967,16 | 170499 |
| 09.01.26 | 965,00 | 975,63 | 953,18 | 958,97 | 243635 |
| 08.01.26 | 947,67 | 960,37 | 943,98 | 959,09 | 186920 |
| 07.01.26 | 990,28 | 997,13 | 938,39 | 959,08 | 275951 |
| 06.01.26 | 969,79 | 1.009 | 969,79 | 1.005 | 288166 |
| 05.01.26 | 942,69 | 965,40 | 941,17 | 954,78 | 252663 |
| 02.01.26 | 930,86 | 955,56 | 928,64 | 936,31 | 283788 |
| 31.12.25 | 926,36 | 928,07 | 906,33 | 906,36 | 141602 |
| 30.12.25 | 929,39 | 934,56 | 923,51 | 923,91 | 101614 |
