Monolithic Power Inc
WKN: A0DLC4 / ISIN: US6098391054Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 20.11.25 | 908,62 | 916,61 | 852,80 | 857,19 | 434798 |
| 19.11.25 | 866,16 | 890,51 | 862,75 | 884,65 | 351757 |
| 18.11.25 | 887,22 | 891,10 | 852,04 | 856,75 | 320146 |
| 17.11.25 | 914,29 | 923,96 | 879,42 | 897,01 | 213485 |
| 14.11.25 | 869,25 | 937,74 | 869,25 | 920,19 | 210575 |
| 13.11.25 | 950,67 | 958,78 | 913,09 | 924,19 | 341516 |
| 12.11.25 | 973,99 | 980,00 | 957,00 | 957,71 | 199531 |
| 11.11.25 | 967,19 | 975,85 | 951,57 | 954,89 | 238619 |
| 10.11.25 | 986,65 | 989,09 | 949,13 | 975,83 | 114741 |
| 07.11.25 | 944,00 | 959,01 | 904,07 | 958,26 | 282758 |
| 06.11.25 | 1.001 | 1.001 | 954,28 | 958,07 | 305369 |
| 05.11.25 | 961,04 | 1.015 | 957,87 | 1.000 | 334968 |
| 04.11.25 | 970,00 | 976,49 | 953,28 | 957,49 | 346272 |
| 03.11.25 | 1.030 | 1.039 | 984,75 | 1.004 | 265666 |
| 31.10.25 | 1.020 | 1.020 | 937,11 | 1.005 | 470045 |
| 30.10.25 | 1.071 | 1.100 | 1.071 | 1.088 | 322184 |
| 29.10.25 | 1.096 | 1.123 | 1.091 | 1.094 | 351136 |
| 28.10.25 | 1.098 | 1.110 | 1.086 | 1.086 | 162453 |
| 27.10.25 | 1.097 | 1.112 | 1.097 | 1.105 | 211870 |
| 24.10.25 | 1.086 | 1.091 | 1.074 | 1.075 | 170670 |
| 23.10.25 | 1.046 | 1.075 | 1.040 | 1.071 | 261286 |
| 22.10.25 | 1.012 | 1.005 | 998,69 | 1.001 | 115105 |
| 21.10.25 | 1.027 | 1.035 | 1.015 | 1.029 | 107845 |
| 20.10.25 | 1.019 | 1.037 | 1.019 | 1.032 | 166192 |
| 17.10.25 | 1.003 | 1.018 | 994,86 | 1.005 | 187466 |
