Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Monolithic Power Systems Inc | MPWR | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
707,22 |
MPWR Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 675,00 | 727,95 | 647,50 | 686,92 | 724.677 | 32,22 | 4,77% |
1 Monat | 668,76 | 727,95 | 584,95 | 657,48 | 553.816 | 38,46 | 5,75% |
3 Monate | 753,20 | 778,15 | 584,95 | 686,92 | 550.711 | -45,98 | -6,10% |
6 Monate | 492,92 | 778,15 | 480,43 | 643,57 | 511.855 | 214,30 | 43,48% |
1 Jahr | 406,08 | 778,15 | 392,10 | 559,19 | 556.148 | 301,14 | 74,16% |
3 Jahre | 333,04 | 778,15 | 301,69 | 474,30 | 509.834 | 374,18 | 112,35% |
5 Jahre | 135,89 | 778,15 | 114,84 | 396,51 | 460.041 | 571,33 | 420,44% |
MPWR 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
04 Mai 2024 | 707,22 | -5,67 | -0,80% | 726,99 | 727,95 | 701,21 | 585.707 |
03 Mai 2024 | 712,89 | 60,30 | 9,24% | 681,10 | 721,195 | 671,345 | 1.200.253 |
02 Mai 2024 | 652,59 | -16,74 | -2,50% | 658,90 | 686,76 | 647,50 | 906.620 |
01 Mai 2024 | 669,33 | -10,37 | -1,53% | 680,33 | 690,045 | 669,08 | 502.983 |
30 Apr 2024 | 679,70 | 2,47 | 0,36% | 675,00 | 689,09 | 672,47 | 427.824 |
27 Apr 2024 | 677,23 | 16,89 | 2,56% | 661,80 | 680,945 | 661,32 | 402.834 |
26 Apr 2024 | 660,34 | 18,13 | 2,82% | 638,33 | 667,06 | 636,40 | 435.235 |
25 Apr 2024 | 642,21 | 30,84 | 5,04% | 636,51 | 655,23 | 628,26 | 768.929 |
24 Apr 2024 | 611,37 | 10,74 | 1,79% | 603,64 | 617,81 | 601,335 | 508.305 |
23 Apr 2024 | 600,63 | 9,11 | 1,54% | 596,77 | 603,265 | 584,95 | 467.761 |
20 Apr 2024 | 591,52 | -28,79 | -4,64% | 619,16 | 619,16 | 587,53 | 733.928 |
19 Apr 2024 | 620,31 | -17,41 | -2,73% | 635,79 | 635,79 | 617,835 | 652.910 |
18 Apr 2024 | 637,72 | -17,81 | -2,72% | 658,00 | 663,43 | 633,60 | 530.018 |
17 Apr 2024 | 655,53 | 8,90 | 1,38% | 645,00 | 659,30 | 644,005 | 380.615 |
16 Apr 2024 | 646,63 | -11,60 | -1,76% | 665,01 | 673,02 | 640,44 | 485.901 |
13 Apr 2024 | 658,23 | -26,11 | -3,82% | 665,88 | 672,70 | 658,19 | 422.512 |
12 Apr 2024 | 684,34 | 17,85 | 2,68% | 671,89 | 685,14 | 665,615 | 301.498 |
11 Apr 2024 | 666,49 | -15,66 | -2,30% | 662,90 | 679,27 | 657,33 | 417.506 |
10 Apr 2024 | 682,15 | 0,83 | 0,12% | 691,22 | 700,85 | 672,50 | 370.387 |
09 Apr 2024 | 681,32 | 27,01 | 4,13% | 668,76 | 690,88 | 668,76 | 574.591 |