Holen Sie sich die Stockscreener-App
920.19
0.44%
-4.10
Monolithic Power System Inc-Aktien (MPWR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-14 | $938.5 | $866.4 | $72.16 | 486,044.0 | -0.44% |
| 2025-11-13 | $959.2 | $913.0 | $46.22 | 675,349.0 | -3.55% |
| 2025-11-12 | $981.0 | $957.0 | $23.95 | 542,713.0 | +0.38% |
| 2025-11-11 | $978.8 | $951.1 | $27.64 | 580,409.0 | -2.21% |
| 2025-11-10 | $989.7 | $947.9 | $41.85 | 608,214.0 | +1.88% |
| 2025-11-07 | $959.0 | $904.1 | $54.95 | 739,341.0 | +0.02% |
| 2025-11-06 | $1,006.0 | $954.1 | $51.91 | 676,574.0 | -4.21% |
| 2025-11-05 | $1,015.0 | $956.7 | $58.31 | 696,944.0 | +4.41% |
| 2025-11-04 | $976.9 | $953.1 | $23.82 | 864,823.0 | -4.59% |
| 2025-11-03 | $1,040.4 | $984.8 | $55.64 | 827,917.0 | -0.11% |
| 2025-10-31 | $1,038.3 | $935.9 | $102.4 | 1,645,749.0 | -7.59% |
| 2025-10-30 | $1,100.5 | $1,070.8 | $29.75 | 1,317,936.0 | -0.60% |
| 2025-10-29 | $1,123.4 | $1,090.5 | $32.88 | 813,169.0 | +0.71% |
| 2025-10-28 | $1,111.0 | $1,086.0 | $25.04 | 474,915.0 | -1.69% |
| 2025-10-27 | $1,112.1 | $1,093.7 | $18.36 | 554,944.0 | +2.80% |
| 2025-10-24 | $1,091.9 | $1,073.5 | $18.38 | 378,427.0 | +0.38% |
| 2025-10-23 | $1,076.0 | $1,038.6 | $37.40 | 727,232.0 | +6.93% |
| 2025-10-22 | $1,022.8 | $980.8 | $41.99 | 712,650.0 | -2.65% |
| 2025-10-21 | $1,035.7 | $1,012.4 | $23.35 | 254,178.0 | -0.28% |
| 2025-10-20 | $1,037.9 | $1,018.6 | $19.31 | 438,594.0 | +2.68% |
| 2025-10-17 | $1,024.3 | $994.9 | $29.48 | 502,783.0 | -2.16% |
| 2025-10-16 | $1,041.5 | $1,007.9 | $33.57 | 517,083.0 | +1.88% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $1,040.4 | $866.4 | $174.0 | 7,184,372.0 | -8.44% |
| 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% |
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% |
1.11%
4.17%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):