Monolithic Power Systems Inc (MPWR)

MPWR
🏛️ Vereinigte Staaten →
886.59
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 897.65 897.65 897.65 897.65 4.1K
09:32 895.82 895.82 894.36 894.36 1.5K
09:34 892.05 892.05 892.05 892.05 1.9K
09:36 890.60 890.60 890.60 890.60 0.2K
09:37 887.18 888.69 887.18 888.69 1.1K
09:38 886.63 886.63 886.63 886.63 0.2K
09:39 885.78 885.78 885.78 885.78 1.4K
09:41 882.82 882.82 882.82 882.82 0.8K
09:42 881.40 881.65 881.40 881.65 1.0K
09:43 881.22 881.22 881.22 881.22 3.1K
09:44 878.83 878.83 878.83 878.83 2.2K
09:45 878.62 878.62 877.99 877.99 2.1K
09:46 879.19 879.19 879.19 879.19 1.9K
09:47 880.00 880.00 880.00 880.00 0.4K
09:48 882.00 882.00 882.00 882.00 2.8K
09:51 877.27 877.27 877.27 877.27 2.2K
09:52 876.29 876.29 872.29 872.29 2.5K
09:53 872.67 874.10 872.67 873.61 3.1K
09:54 874.48 874.48 873.38 874.29 2.4K
09:56 877.46 877.46 877.28 877.28 0.9K
09:57 876.05 876.05 876.05 876.05 0.8K
09:59 879.13 879.13 879.13 879.13 0.9K
10:00 877.16 877.16 877.15 877.15 1.7K
10:01 874.09 878.65 874.09 878.65 1.6K
10:02 879.21 879.21 879.21 879.21 0.6K
10:03 884.00 884.00 884.00 884.00 1.3K
10:04 883.87 883.87 883.87 883.87 0.5K
10:05 885.64 885.64 885.64 885.64 1.2K
10:06 886.31 886.31 886.31 886.31 1.1K
10:09 888.85 890.19 888.72 889.97 2.1K
10:11 890.11 890.11 890.11 890.11 1.2K
10:14 890.46 890.46 890.46 890.46 0.2K
10:15 892.62 892.62 892.62 892.62 0.9K
10:18 893.41 893.41 893.41 893.41 1.2K
10:22 892.92 892.92 892.63 892.63 3.0K
10:24 892.97 892.97 892.39 892.39 1.3K
10:25 892.40 892.40 892.40 892.40 0.7K
10:26 892.77 892.77 892.77 892.77 2.0K
10:28 891.54 891.54 891.54 891.54 0.2K
10:29 891.54 891.54 891.54 891.54 0.2K
10:30 891.54 891.54 891.01 891.45 1.3K
10:31 891.45 891.45 891.45 891.45 0.1K
10:32 891.32 891.32 891.32 891.32 0.8K
10:35 891.32 891.32 891.13 891.13 0.8K
10:38 891.28 891.28 891.28 891.28 0.2K
10:39 891.92 891.92 891.92 891.92 0.2K
10:40 892.46 892.46 890.97 890.97 1.0K
10:42 891.02 891.02 891.02 891.02 0.9K
10:47 893.61 893.61 893.61 893.61 0.5K
10:48 894.17 894.17 894.17 894.17 2.2K
10:54 891.92 891.92 891.92 891.92 0.5K
10:55 890.96 890.96 890.96 890.96 1.1K
10:57 892.77 892.77 892.77 892.77 0.3K
10:58 891.46 891.54 891.46 891.54 1.9K
11:02 889.94 889.94 889.94 889.94 0.6K
11:03 889.29 889.74 889.29 889.74 3.1K
11:12 887.99 887.99 887.99 887.99 0.5K
11:13 887.99 887.99 887.99 887.99 0.4K
11:16 886.81 886.81 886.73 886.73 1.9K
11:22 887.14 887.14 887.14 887.14 0.3K
11:25 885.90 885.90 885.84 885.84 0.9K
11:26 885.29 885.29 885.29 885.29 1.3K
11:32 886.43 886.43 886.43 886.43 0.9K
11:33 885.70 885.70 885.70 885.70 2.4K
11:38 891.14 891.93 891.14 891.93 1.4K
11:43 893.29 893.29 893.29 893.29 2.6K
11:51 895.70 895.70 894.53 895.16 1.3K
11:55 892.80 892.80 892.80 892.80 0.2K
11:56 894.50 898.01 892.80 894.19 2.2K
11:58 897.17 897.17 895.32 895.32 0.9K
12:01 895.00 895.00 895.00 895.00 0.8K
12:07 894.68 894.68 894.68 894.68 3.2K
12:13 893.21 893.21 893.21 893.21 2.2K
12:21 893.51 893.51 893.51 893.51 0.8K
12:23 893.01 893.01 893.01 893.01 0.8K
12:26 893.09 893.09 893.09 893.09 1.3K
12:31 892.51 892.51 892.51 892.51 1.0K
12:34 894.02 894.68 894.02 894.68 1.9K
12:39 894.13 894.13 894.13 894.13 0.3K
12:40 893.64 893.64 893.64 893.64 0.6K
12:42 893.21 893.21 893.21 893.21 0.4K
12:46 894.63 894.63 894.63 894.63 0.9K
12:47 894.33 894.33 894.33 894.33 0.4K
12:49 894.30 894.30 894.30 894.30 0.7K
12:52 893.49 893.49 893.49 893.49 2.2K
12:59 891.29 891.29 891.29 891.29 1.2K
13:02 891.64 891.64 891.64 891.64 0.3K
13:03 891.64 891.64 891.64 891.64 1.0K
13:08 893.16 893.16 893.16 893.16 1.4K
13:14 893.07 893.07 893.07 893.07 0.7K
13:15 893.07 893.07 893.07 893.07 0.4K
13:16 892.45 892.45 892.45 892.45 1.6K
13:23 887.93 887.93 887.93 887.93 0.5K
13:25 890.26 890.26 890.26 890.26 1.0K
13:30 892.12 892.12 892.12 892.12 0.7K
13:32 890.00 890.00 890.00 890.00 1.2K
13:35 890.49 890.49 890.49 890.49 0.6K
13:42 888.66 888.66 888.66 888.66 0.6K
13:44 888.75 888.75 888.75 888.75 0.4K
13:48 888.52 888.52 888.52 888.52 0.5K
13:50 888.36 888.36 888.36 888.36 0.6K
13:56 888.29 888.29 888.29 888.29 0.3K
13:57 886.77 886.77 886.77 886.77 0.7K
14:00 886.28 886.28 886.28 886.28 0.5K
14:01 886.90 886.90 886.90 886.90 0.9K
14:02 886.64 886.64 886.64 886.64 0.5K
14:03 885.97 885.97 885.97 885.97 0.3K
14:04 885.97 885.97 885.78 885.78 0.6K
14:05 885.78 885.90 885.78 885.90 0.9K
14:06 887.05 887.05 887.05 887.05 1.7K
14:11 887.00 887.00 887.00 887.00 2.5K
14:23 891.28 891.28 891.28 891.28 1.8K
14:33 891.53 891.53 891.53 891.53 0.6K
14:35 891.44 891.84 891.44 891.84 1.0K
14:38 892.62 892.62 891.79 891.79 1.6K
14:41 893.50 893.50 893.50 893.50 0.3K
14:43 893.94 893.94 893.94 893.94 0.1K
14:44 893.94 893.94 893.94 893.94 0.4K
14:45 893.94 893.94 893.94 893.94 0.9K
14:46 892.03 892.03 892.03 892.03 0.9K
14:48 893.29 893.29 893.29 893.29 1.0K
14:52 893.80 893.80 893.80 893.80 0.2K
14:53 893.80 893.80 893.80 893.80 0.2K
14:54 894.00 894.00 894.00 894.00 0.9K
14:56 893.93 893.93 893.93 893.93 0.1K
14:57 893.69 893.69 893.69 893.69 0.3K
14:58 892.38 892.38 892.38 892.38 1.4K
15:00 893.35 893.35 893.35 893.35 0.9K
15:03 894.05 894.05 894.05 894.05 0.4K
15:04 893.14 893.14 893.14 893.14 2.1K
15:05 893.83 893.83 893.83 893.83 0.6K
15:06 892.32 892.32 892.32 892.32 1.7K
15:07 891.91 891.91 891.91 891.91 1.4K
15:10 890.06 890.16 889.81 889.81 1.4K
15:11 889.79 889.79 889.79 889.79 1.6K
15:12 889.97 889.97 889.97 889.97 0.5K
15:13 888.74 888.74 888.74 888.74 0.5K
15:15 888.88 888.88 888.88 888.88 0.9K
15:16 887.12 888.75 887.12 888.75 0.3K
15:17 888.12 888.12 888.12 888.12 1.0K
15:18 889.51 889.51 889.51 889.51 1.6K
15:19 888.59 888.61 888.59 888.61 0.8K
15:20 888.59 888.59 888.59 888.59 0.9K
15:22 888.59 888.59 888.59 888.59 0.8K
15:24 889.02 889.02 888.89 888.89 0.4K
15:25 889.33 889.33 889.33 889.33 1.1K
15:27 888.53 888.53 888.53 888.53 0.5K
15:28 888.81 888.81 888.81 888.81 0.1K
15:29 888.81 888.81 888.81 888.81 1.0K
15:30 888.81 889.94 888.81 889.94 4.2K
15:34 890.30 890.30 890.02 890.02 0.5K
15:35 890.02 890.02 890.02 890.02 0.8K
15:36 890.02 890.02 890.02 890.02 0.4K
15:37 890.91 891.53 890.90 890.90 1.9K
15:38 890.89 890.89 890.89 890.89 0.6K
15:39 890.01 890.86 890.01 890.86 2.4K
15:42 891.44 891.44 891.44 891.44 0.9K
15:43 891.86 892.05 891.86 892.05 1.5K
15:44 892.28 893.40 892.28 893.40 1.9K
15:46 893.36 893.36 892.93 892.93 2.9K
15:48 892.16 892.16 892.16 892.16 0.6K
15:49 892.14 892.14 892.08 892.08 2.8K
15:50 892.58 893.51 892.58 893.51 6.1K
15:52 892.46 893.02 892.46 893.02 1.0K
15:53 893.02 893.02 893.02 893.02 0.5K
15:54 893.02 893.43 893.02 893.02 1.9K
15:55 891.21 891.21 891.21 891.21 2.6K
15:56 891.95 891.95 891.74 891.74 3.3K
15:57 891.74 891.97 890.51 891.50 6.5K
15:58 891.87 891.87 890.54 891.51 4.6K
15:59 890.80 891.63 890.53 891.39 126.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 908.52 915.65 885.92 886.59 0.3M
2025-09-26 888.55 892.54 877.00 887.55 0.3M
2025-09-25 897.65 898.19 872.29 891.39 0.3M
2025-09-24 920.33 920.33 899.90 908.45 0.3M
2025-09-23 917.64 932.25 907.02 914.27 0.4M
2025-09-22 920.40 938.04 917.79 922.81 0.4M
2025-09-19 923.37 923.37 893.07 916.36 1.2M
2025-09-18 895.35 924.40 890.09 917.78 0.9M
2025-09-17 856.42 884.46 850.00 877.66 0.4M
2025-09-16 847.57 860.20 844.63 857.02 0.4M
2025-09-15 838.00 852.54 831.00 849.71 0.4M
2025-09-12 844.96 844.96 830.00 834.14 0.3M
2025-09-11 855.16 860.60 830.37 840.38 0.6M
2025-09-10 868.88 869.70 846.00 855.18 0.8M
2025-09-09 865.71 869.32 848.13 857.87 0.3M
2025-09-08 869.31 879.50 850.66 864.32 0.5M
2025-09-05 853.65 867.22 846.34 865.86 0.5M
2025-09-04 827.56 850.14 817.57 848.11 0.4M
2025-09-03 830.26 830.26 809.54 827.56 0.4M
2025-09-02 811.11 824.97 800.97 823.65 0.5M
2025-08-29 849.41 853.49 825.16 835.76 0.6M
2025-08-28 866.98 875.05 857.40 858.46 0.5M
2025-08-27 847.90 870.00 843.53 866.32 0.3M
2025-08-26 839.86 857.99 839.86 850.64 0.4M
2025-08-25 841.41 850.44 832.20 837.86 0.3M
2025-08-22 822.24 859.79 820.64 844.00 0.5M
2025-08-21 814.22 831.31 812.00 820.74 0.4M
2025-08-20 840.83 847.57 805.94 826.27 0.7M
2025-08-19 854.40 868.00 839.96 844.80 0.6M
2025-08-18 823.59 853.24 823.01 850.31 0.6M
2025-08-15 851.92 851.92 823.85 826.47 0.6M
2025-08-14 845.53 854.99 836.51 848.81 0.6M
2025-08-13 845.60 865.13 840.00 861.80 0.5M
2025-08-12 807.80 844.00 803.00 840.56 0.7M
2025-08-11 806.23 815.40 795.82 797.51 0.5M
2025-08-08 798.52 815.00 794.50 804.29 0.4M
2025-08-07 816.30 819.50 785.00 797.94 0.6M
2025-08-06 802.00 807.40 790.07 805.85 0.4M
2025-08-05 830.00 834.44 774.14 802.78 1.0M
2025-08-04 791.42 831.97 778.90 830.63 1.4M
2025-08-01 740.00 803.00 711.46 785.62 1.5M
2025-07-31 731.24 740.00 706.00 711.24 1.3M
2025-07-30 734.46 747.50 726.05 730.54 0.6M
2025-07-29 745.52 751.49 715.00 724.37 0.5M
2025-07-28 722.56 741.07 721.72 738.55 0.5M
2025-07-25 711.61 718.25 704.02 714.68 0.3M
2025-07-24 717.46 720.82 702.56 713.00 0.3M
2025-07-23 717.88 721.46 708.00 720.01 0.4M
2025-07-22 723.49 729.95 702.32 719.98 0.6M
2025-07-21 728.59 737.76 723.91 724.77 0.4M
2025-07-18 719.89 725.83 705.84 725.24 0.4M
2025-07-17 709.89 717.72 703.43 713.57 0.4M
2025-07-16 716.54 722.23 686.87 714.03 0.8M
2025-07-15 742.75 754.99 716.95 717.62 0.6M
2025-07-14 729.43 729.58 703.06 721.14 0.6M
2025-07-11 739.14 747.60 725.00 736.06 0.4M
2025-07-10 756.41 756.41 735.40 740.45 0.4M
2025-07-09 762.01 778.86 730.00 751.14 0.6M
2025-07-08 753.16 770.15 750.16 761.31 0.5M
2025-07-07 748.23 755.31 736.64 741.17 0.5M
2025-07-03 770.00 776.88 754.41 758.64 0.4M
2025-07-02 743.09 770.00 735.76 764.40 0.6M
2025-07-01 729.23 756.74 722.25 746.97 0.6M
2025-06-30 737.48 741.49 723.20 731.38 0.4M
2025-06-27 736.09 745.48 724.98 736.03 0.6M
2025-06-26 728.00 744.01 718.99 735.17 0.5M
2025-06-25 717.32 724.99 708.83 722.82 0.3M
2025-06-24 705.85 719.15 700.65 716.58 0.7M
2025-06-23 685.90 695.00 671.18 692.62 0.5M
2025-06-20 704.97 704.97 676.66 685.90 1.1M
2025-06-18 693.85 706.40 686.06 693.24 0.5M
2025-06-17 700.00 710.73 689.82 690.87 0.4M
2025-06-16 684.46 712.73 681.23 706.59 0.6M
2025-06-13 699.85 702.94 670.00 673.01 1.0M
2025-06-12 713.44 730.00 713.41 718.57 0.3M
2025-06-11 736.61 740.90 709.21 720.83 0.6M
2025-06-10 712.72 738.81 708.80 731.84 0.9M
2025-06-09 693.54 711.00 689.90 706.28 0.6M
2025-06-06 698.27 698.76 685.52 687.08 0.3M
2025-06-05 701.76 705.90 674.82 681.06 0.6M
2025-06-04 693.39 721.27 689.19 694.75 0.5M
2025-06-03 669.79 688.80 662.80 685.76 0.5M
2025-06-02 661.31 671.15 655.50 668.66 0.4M
2025-05-30 671.53 679.97 643.36 661.90 1.0M
2025-05-29 699.51 699.51 677.11 680.72 0.4M
2025-05-28 686.06 689.40 675.47 677.48 0.5M
2025-05-27 683.33 689.52 671.66 685.52 0.8M
2025-05-23 649.99 668.11 648.68 662.18 0.5M
2025-05-22 680.02 694.82 671.07 672.20 0.5M
2025-05-21 691.00 703.97 674.47 678.62 0.5M
2025-05-20 695.50 702.23 692.77 700.17 0.4M
2025-05-19 692.78 706.70 688.10 702.39 0.5M
2025-05-16 712.75 716.79 696.46 715.40 0.4M
2025-05-15 725.62 730.36 703.35 710.32 1.0M
2025-05-14 737.00 755.00 725.85 734.28 0.6M
2025-05-13 705.75 742.20 705.75 737.73 0.9M
2025-05-12 693.98 721.00 680.00 709.23 1.5M
2025-05-09 647.48 656.00 630.62 637.77 0.6M
2025-05-08 648.79 656.41 630.00 639.93 0.6M
2025-05-07 621.67 640.52 613.00 636.71 0.6M
2025-05-06 620.30 631.42 612.95 622.99 0.6M
2025-05-05 634.66 642.60 626.00 627.40 0.6M
2025-05-02 614.69 649.40 608.96 636.89 1.7M
2025-05-01 600.00 614.00 594.84 601.63 1.0M
2025-04-30 565.21 595.92 562.38 593.10 0.8M
2025-04-29 584.14 593.76 574.87 586.74 0.8M
2025-04-28 580.07 591.39 564.22 585.21 0.6M
2025-04-25 577.21 588.25 568.96 583.72 0.5M
2025-04-24 548.41 582.57 546.76 580.75 1.0M
2025-04-23 545.91 553.98 532.71 536.97 0.8M
2025-04-22 512.36 526.57 506.31 511.82 0.9M
2025-04-21 512.72 514.83 496.40 508.19 0.8M
2025-04-17 538.00 539.82 514.29 523.58 0.9M
2025-04-16 518.07 531.08 499.69 524.86 1.3M
2025-04-15 545.21 554.77 537.35 544.25 0.6M
2025-04-14 560.75 560.75 532.12 538.80 1.3M
2025-04-11 489.69 538.44 476.00 533.13 2.2M
2025-04-10 525.98 530.64 470.22 484.71 2.1M
2025-04-09 459.01 567.71 449.53 561.84 2.3M
2025-04-08 508.61 515.92 438.86 455.19 1.6M
2025-04-07 465.10 525.04 442.69 488.62 1.8M
2025-04-04 476.60 492.38 451.29 477.39 1.7M
2025-04-03 552.95 561.79 494.19 498.68 1.9M
2025-04-02 567.19 597.41 564.24 590.65 0.5M
2025-04-01 575.13 588.19 566.54 581.48 0.7M
2025-03-31 567.83 581.50 554.02 579.98 1.1M
2025-03-28 599.48 612.88 573.03 579.89 0.8M
2025-03-27 593.25 611.11 583.14 601.44 0.7M
2025-03-26 628.90 630.00 593.33 600.47 0.9M
2025-03-25 628.36 638.71 623.92 632.97 0.7M
2025-03-24 609.08 636.35 600.85 627.93 1.2M
2025-03-21 590.77 598.01 575.00 590.98 1.7M
2025-03-20 620.89 652.89 603.75 609.02 1.0M
2025-03-19 621.82 644.22 616.85 629.84 0.7M
2025-03-18 631.80 638.04 614.68 622.29 0.7M
2025-03-17 610.01 644.77 609.66 640.64 1.1M
2025-03-14 585.38 607.35 582.63 606.06 0.9M
2025-03-13 576.11 586.73 562.70 571.21 0.5M
2025-03-12 580.90 593.07 575.24 582.99 0.7M
2025-03-11 586.79 586.79 558.60 570.35 0.7M
2025-03-10 582.28 597.35 571.91 581.59 1.2M
2025-03-07 570.00 600.32 564.84 596.79 0.8M
2025-03-06 591.70 608.83 559.51 565.70 1.3M
2025-03-05 591.99 613.12 583.41 612.19 0.6M
2025-03-04 578.13 605.76 557.79 588.15 0.9M
2025-03-03 619.34 621.72 576.08 578.92 1.1M
2025-02-28 607.62 624.33 596.60 611.01 1.0M
2025-02-27 671.22 672.04 608.06 609.38 1.2M
2025-02-26 666.69 681.00 660.48 671.58 0.7M
2025-02-25 658.25 659.67 643.85 651.32 0.9M
2025-02-24 660.69 665.00 637.02 652.74 1.3M
2025-02-21 684.86 689.78 659.49 661.08 0.8M
2025-02-20 697.84 707.42 682.14 689.81 0.7M
2025-02-19 688.78 708.36 682.65 692.51 0.7M
2025-02-18 692.34 704.77 685.10 690.77 0.6M
2025-02-14 692.95 698.37 681.14 684.93 0.6M
2025-02-13 699.46 707.49 694.08 699.99 0.5M
2025-02-12 689.51 700.78 682.77 699.46 0.5M
2025-02-11 692.15 712.98 686.12 699.03 0.7M
2025-02-10 717.10 720.25 699.27 705.36 1.0M
2025-02-07 686.70 723.99 677.00 720.25 2.6M
2025-02-06 650.53 666.38 639.06 660.90 1.6M
2025-02-05 652.01 664.99 647.87 653.87 0.9M
2025-02-04 628.34 657.88 627.80 656.29 1.0M
2025-02-03 615.27 644.28 615.26 628.78 0.8M
2025-01-31 640.00 657.18 632.11 637.37 0.8M
2025-01-30 624.00 641.75 622.43 636.78 0.6M
2025-01-29 615.64 619.99 607.42 618.76 0.4M
2025-01-28 606.36 622.40 590.55 617.57 1.0M
2025-01-27 652.45 656.58 597.72 600.79 2.1M
2025-01-24 700.00 700.00 670.00 678.43 1.1M
2025-01-23 673.94 699.38 673.35 698.79 0.8M
2025-01-22 655.13 699.33 652.05 689.42 1.6M
2025-01-21 637.09 655.00 632.81 638.49 1.3M
2025-01-17 606.53 628.69 605.82 625.82 1.1M
2025-01-16 614.17 614.51 596.01 596.66 0.5M
2025-01-15 607.59 611.38 601.48 602.41 0.6M
2025-01-14 591.27 598.08 579.17 589.86 0.5M
2025-01-13 578.47 591.39 576.42 587.35 0.9M
2025-01-10 611.46 614.53 582.06 591.23 1.1M
2025-01-08 617.45 633.14 610.30 620.96 0.3M
2025-01-07 643.07 644.81 622.12 624.87 0.6M
2025-01-06 632.37 645.25 628.03 631.10 0.8M
2025-01-03 600.32 625.50 599.09 619.87 0.7M
2025-01-02 604.09 609.70 589.40 594.22 0.5M