Holen Sie sich die Stockscreener-App
936.31
3.30%
29.95
Monolithic Power System Inc-Aktien (MPWR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-02 | $957.1 | $926.2 | $30.92 | 610,620.0 | +3.30% |
| 2025-12-31 | $928.1 | $906.3 | $21.74 | 283,518.0 | -1.90% |
| 2025-12-30 | $935.2 | $923.1 | $12.04 | 287,875.0 | -0.66% |
| 2025-12-29 | $949.3 | $928.9 | $20.39 | 446,142.0 | -1.72% |
| 2025-12-26 | $960.4 | $944.6 | $15.82 | 221,569.0 | -0.73% |
| 2025-12-24 | $958.1 | $947.0 | $11.03 | 191,717.0 | +1.03% |
| 2025-12-23 | $946.5 | $935.8 | $10.68 | 347,573.0 | -0.17% |
| 2025-12-22 | $976.0 | $937.1 | $38.95 | 564,180.0 | +0.86% |
| 2025-12-19 | $966.3 | $937.1 | $29.22 | 5,534,476.0 | +0.82% |
| 2025-12-18 | $951.6 | $922.9 | $28.75 | 730,694.0 | +1.89% |
| 2025-12-17 | $966.1 | $909.0 | $57.13 | 854,775.0 | -4.11% |
| 2025-12-16 | $968.8 | $942.0 | $26.84 | 575,297.0 | +0.21% |
| 2025-12-15 | $975.0 | $946.5 | $28.55 | 683,202.0 | +0.31% |
| 2025-12-12 | $988.1 | $941.4 | $46.73 | 744,855.0 | -3.56% |
| 2025-12-11 | $987.6 | $950.5 | $37.04 | 552,065.0 | +0.25% |
| 2025-12-10 | $989.2 | $963.0 | $26.30 | 439,763.0 | +1.67% |
| 2025-12-09 | $988.0 | $957.4 | $30.66 | 439,995.0 | -2.10% |
| 2025-12-08 | $1,002.5 | $974.5 | $28.04 | 406,747.0 | +2.11% |
| 2025-12-05 | $971.1 | $954.4 | $16.73 | 305,281.0 | +1.36% |
| 2025-12-04 | $959.4 | $932.0 | $27.40 | 300,570.0 | -0.80% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $957.1 | $926.2 | $30.92 | 1,221,240.0 | +3.30% |
Monolithic Power System Inc-Aktien (MPWR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $1,002.5 | $894.4 | $108.1 | 15,238,398.0 | -0.46% |
| 2025-11 | $1,040.4 | $833.2 | $207.2 | 13,296,061.0 | -7.64% |
| 2025-10 | $1,123.4 | $894.9 | $228.5 | 14,590,582.0 | +9.16% |
| 2025-09 | $938.0 | $801.0 | $137.1 | 10,224,486.0 | +10.16% |
| 2025-08 | $875.0 | $711.5 | $163.6 | 13,117,905.0 | +17.51% |
| 2025-07 | $778.9 | $686.9 | $91.99 | 11,505,759.0 | -2.75% |
| 2025-06 | $745.5 | $655.5 | $89.98 | 11,182,452.0 | +10.50% |
| 2025-05 | $755.0 | $594.8 | $160.2 | 15,040,565.0 | +11.60% |
| 2025-04 | $597.4 | $438.9 | $158.5 | 24,825,448.0 | +2.26% |
| 2025-03 | $652.9 | $554.0 | $98.87 | 17,836,762.0 | -5.08% |
| 2025-02 | $724.0 | $596.6 | $127.4 | 16,969,454.0 | -4.14% |
| 2025-01 | $700.0 | $576.4 | $123.6 | 16,545,033.0 | +7.72% |
Monolithic Power System Inc-Aktien (MPWR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $644.8 | $566.0 | $78.80 | 15,626,256.0 | +6.34% |
| 2024-11 | $796.6 | $546.7 | $249.9 | 26,469,969.0 | -25.24% |
| 2024-10 | $954.0 | $733.9 | $220.1 | 13,304,008.0 | -17.87% |
| 2024-09 | $950.3 | $796.0 | $154.3 | 10,597,888.0 | -1.09% |
| 2024-08 | $959.6 | $729.6 | $230.0 | 12,786,701.0 | +8.29% |
| 2024-07 | $891.7 | $761.3 | $130.3 | 11,367,714.0 | +5.04% |
| 2024-06 | $856.3 | $709.0 | $147.3 | 8,929,503.0 | +11.70% |
| 2024-05 | $776.0 | $647.5 | $128.5 | 10,889,089.0 | +9.91% |
| 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% |
4.96%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):