Holen Sie sich die Stockscreener-App
826.47
2.63%
-22.34
Handel nachbörslich:
826.47
Monolithic Power System Inc-Aktien (MPWR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-15 | $851.9 | $823.9 | $28.07 | 575,615.0 | -2.63% |
| 2025-08-14 | $855.0 | $836.5 | $18.48 | 582,039.0 | -1.51% |
| 2025-08-13 | $865.1 | $840.0 | $25.13 | 543,808.0 | +2.53% |
| 2025-08-12 | $844.0 | $803.0 | $41.00 | 713,301.0 | +5.40% |
| 2025-08-11 | $815.4 | $795.8 | $19.58 | 540,381.0 | -0.84% |
| 2025-08-08 | $815.0 | $794.5 | $20.50 | 399,336.0 | +0.80% |
| 2025-08-07 | $819.5 | $785.0 | $34.50 | 640,168.0 | -0.98% |
| 2025-08-06 | $807.4 | $790.1 | $17.33 | 415,204.0 | +0.38% |
| 2025-08-05 | $834.4 | $774.1 | $60.30 | 988,607.0 | -3.35% |
| 2025-08-04 | $832.0 | $778.9 | $53.07 | 1,360,219.0 | +5.73% |
| 2025-08-01 | $803.0 | $711.5 | $91.54 | 1,523,628.0 | +10.46% |
| 2025-07-31 | $740.0 | $706.0 | $34.00 | 1,323,200.0 | -2.64% |
| 2025-07-30 | $747.5 | $726.0 | $21.45 | 629,155.0 | +0.85% |
| 2025-07-29 | $751.5 | $715.0 | $36.49 | 488,368.0 | -1.92% |
| 2025-07-28 | $741.1 | $721.7 | $19.35 | 545,285.0 | +3.34% |
| 2025-07-25 | $718.2 | $704.0 | $14.23 | 275,846.0 | +0.24% |
| 2025-07-24 | $720.8 | $702.6 | $18.26 | 343,469.0 | -0.97% |
| 2025-07-23 | $721.0 | $710.1 | $10.87 | 277,506.0 | +0.00% |
| 2025-07-22 | $730.0 | $702.3 | $27.63 | 549,438.0 | -0.66% |
| 2025-07-21 | $737.8 | $723.9 | $13.85 | 408,210.0 | -0.06% |
| 2025-07-18 | $725.8 | $705.8 | $19.99 | 432,594.0 | +1.64% |
| 2025-07-17 | $717.7 | $703.4 | $14.29 | 431,593.0 | -0.06% |
| 2025-07-16 | $722.2 | $686.9 | $35.36 | 779,473.0 | -0.50% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $865.1 | $711.5 | $153.7 | 8,857,921.0 | +16.20% |
| 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% |
2.93%
1.94%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):