Holen Sie sich die Stockscreener-App
730.05
0.27%
+1.95
Handel nachbörslich:
749.50
19.45
+2.66%
Monolithic Power System Inc-Aktien (MPWR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05-17 | $738.8 | $721.8 | $16.98 | 255,251.0 | +0.27% |
| 2024-05-16 | $740.9 | $727.9 | $13.04 | 395,728.0 | -1.79% |
| 2024-05-15 | $742.5 | $717.3 | $25.19 | 587,672.0 | +3.87% |
| 2024-05-14 | $716.7 | $702.7 | $13.96 | 318,219.0 | +1.52% |
| 2024-05-13 | $710.0 | $697.6 | $12.47 | 345,522.0 | +0.07% |
| 2024-05-10 | $719.3 | $697.9 | $21.46 | 428,801.0 | -0.77% |
| 2024-05-09 | $714.5 | $706.6 | $7.86 | 343,176.0 | -0.75% |
| 2024-05-08 | $715.1 | $687.6 | $27.57 | 334,538.0 | +1.59% |
| 2024-05-07 | $725.0 | $702.0 | $23.00 | 617,453.0 | -4.21% |
| 2024-05-06 | $733.3 | $714.0 | $19.31 | 396,922.0 | +3.65% |
| 2024-05-03 | $728.0 | $701.2 | $26.74 | 581,697.0 | -0.80% |
| 2024-05-02 | $721.2 | $671.3 | $49.85 | 1,192,484.0 | +9.24% |
| 2024-05-01 | $686.8 | $647.5 | $39.26 | 898,554.0 | -2.50% |
| 2024-04-30 | $690.0 | $669.1 | $20.96 | 498,209.0 | -1.53% |
| 2024-04-29 | $689.1 | $672.5 | $16.62 | 384,641.0 | +0.36% |
| 2024-04-26 | $680.9 | $661.3 | $19.62 | 345,000.0 | +2.56% |
| 2024-04-25 | $667.1 | $636.4 | $30.66 | 429,016.0 | +2.82% |
| 2024-04-24 | $655.2 | $628.3 | $26.97 | 743,417.0 | +5.04% |
| 2024-04-23 | $617.8 | $601.3 | $16.47 | 430,362.0 | +1.79% |
| 2024-04-22 | $603.3 | $585.0 | $18.31 | 462,990.0 | +1.54% |
| 2024-04-19 | $619.2 | $587.5 | $31.63 | 724,354.0 | -4.64% |
| 2024-04-18 | $634.2 | $617.8 | $16.33 | 649,999.0 | -2.73% |
| 2024-04-17 | $663.4 | $633.6 | $29.83 | 523,399.0 | -2.72% |
Monolithic Power System Inc-Aktien (MPWR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Monolithic Power System Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MPWR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Monolithic Power System Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Monolithic Power System Inc-Aktien (MPWR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $742.5 | $647.5 | $94.99 | 6,951,268.0 | +9.07% |
| 2024-04 | $700.9 | $585.0 | $115.9 | 10,431,647.0 | -1.19% |
| 2024-03 | $778.1 | $640.6 | $137.5 | 11,303,722.0 | -5.92% |
| 2024-02 | $761.5 | $594.4 | $167.1 | 11,858,858.0 | +19.47% |
| 2024-01 | $648.0 | $561.1 | $86.92 | 9,862,160.0 | -4.45% |
Monolithic Power System Inc-Aktien (MPWR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $647.1 | $542.7 | $104.4 | 8,866,387.0 | +14.95% |
| 2023-11 | $560.6 | $432.6 | $128.0 | 10,387,878.0 | +24.22% |
| 2023-10 | $513.1 | $392.1 | $121.0 | 13,050,919.0 | -4.39% |
| 2023-09 | $536.4 | $437.5 | $98.93 | 9,854,824.0 | -11.36% |
| 2023-08 | $555.2 | $474.5 | $80.70 | 12,675,135.0 | -6.84% |
| 2023-07 | $596.0 | $502.8 | $93.23 | 11,412,947.0 | +3.57% |
| 2023-06 | $548.6 | $477.4 | $71.23 | 11,317,146.0 | +10.27% |
| 2023-05 | $553.6 | $383.2 | $170.5 | 18,081,762.0 | +6.05% |
| 2023-04 | $500.8 | $433.4 | $67.38 | 6,891,024.0 | -7.71% |
| 2023-03 | $517.8 | $462.6 | $55.21 | 10,616,188.0 | +3.36% |
| 2023-02 | $530.6 | $426.4 | $104.2 | 12,045,340.0 | +13.53% |
| 2023-01 | $436.4 | $339.3 | $97.14 | 9,781,940.0 | +20.63% |
Monolithic Power System Inc-Aktien (MPWR) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $416.1 | $336.6 | $79.51 | 12,697,206.0 | -7.42% |
| 2022-11 | $409.7 | $328.2 | $81.53 | 13,485,120.0 | +12.52% |
| 2022-10 | $410.8 | $301.7 | $109.1 | 20,070,635.0 | -6.59% |
| 2022-09 | $454.3 | $360.1 | $94.19 | 14,728,918.0 | -19.81% |
| 2022-08 | $541.4 | $446.8 | $94.59 | 12,262,952.0 | -2.48% |
| 2022-07 | $469.7 | $348.0 | $121.6 | 8,019,591.0 | +21.01% |
| 2022-06 | $476.2 | $376.0 | $100.2 | 9,115,863.0 | -14.73% |
| 2022-05 | $482.3 | $376.1 | $106.2 | 11,766,728.0 | +14.83% |
| 2022-04 | $489.9 | $389.6 | $100.3 | 9,276,496.0 | -19.24% |
| 2022-03 | $514.7 | $373.6 | $141.1 | 11,466,280.0 | +5.88% |
| 2022-02 | $490.8 | $386.9 | $103.9 | 10,089,488.0 | +13.84% |
| 2022-01 | $504.2 | $351.2 | $153.0 | 9,486,888.0 | -18.32% |
0.02%
0.03%
Kapitalisierung:
|
Volumen (24h):