Holen Sie sich die Stockscreener-App
571.21
2.02%
-11.78
Handel nachbörslich:
586.00
14.79
+2.59%
Monolithic Power System Inc-Aktien (MPWR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-03-13 | $586.7 | $562.7 | $24.02 | 467,536.0 | -2.02% |
| 2025-03-12 | $593.1 | $575.2 | $17.83 | 687,679.0 | +2.22% |
| 2025-03-11 | $586.8 | $558.6 | $28.19 | 611,980.0 | -1.93% |
| 2025-03-10 | $597.4 | $571.9 | $25.44 | 1,133,598.0 | -2.55% |
| 2025-03-07 | $600.3 | $564.8 | $35.48 | 765,824.0 | +5.50% |
| 2025-03-06 | $608.8 | $559.5 | $49.32 | 1,240,634.0 | -7.59% |
| 2025-03-05 | $613.1 | $583.4 | $29.71 | 618,493.0 | +4.09% |
| 2025-03-04 | $599.1 | $584.2 | $14.91 | 400,158.0 | +1.59% |
| 2025-03-03 | $621.7 | $576.1 | $45.64 | 1,043,722.0 | -5.25% |
| 2025-02-28 | $624.3 | $596.6 | $27.73 | 931,050.0 | +0.27% |
| 2025-02-27 | $672.0 | $608.1 | $63.98 | 1,144,498.0 | -9.26% |
| 2025-02-26 | $681.0 | $660.5 | $20.52 | 652,818.0 | +3.11% |
| 2025-02-25 | $659.7 | $643.9 | $15.82 | 753,740.0 | -0.22% |
| 2025-02-24 | $665.0 | $637.0 | $27.99 | 939,096.0 | -1.26% |
| 2025-02-21 | $689.8 | $659.5 | $30.28 | 735,033.0 | -4.16% |
| 2025-02-20 | $707.4 | $682.1 | $25.28 | 674,480.0 | -0.39% |
| 2025-02-19 | $708.4 | $682.6 | $25.71 | 682,469.0 | +0.25% |
| 2025-02-18 | $704.8 | $685.1 | $19.67 | 604,190.0 | +0.85% |
| 2025-02-14 | $698.4 | $681.1 | $17.23 | 603,997.0 | -2.15% |
| 2025-02-13 | $707.5 | $694.1 | $13.41 | 471,016.0 | +0.08% |
| 2025-02-12 | $700.8 | $682.8 | $18.01 | 479,180.0 | +0.06% |
| 2025-02-11 | $713.0 | $686.1 | $26.86 | 694,047.0 | -0.90% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $621.7 | $558.6 | $63.12 | 7,437,160.0 | -6.51% |
| 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% |
14.60%
1.36%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):