311,750€
-6,68%
Echtzeit-Aktienkurs MACOM Technology Solutions Holdings
Bid:
Ask:
Aktienkurse zur MACOM Technology Solutions Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 338,55 | 340,75 | 306,15 | 313,55 | -6,14% | 2,00 |
| 28.05.2026 | 350,05 | 351,10 | 328,25 | 334,05 | -2,69% | 15,00 |
| 27.05.2026 | 354,65 | 391,65 | 338,10 | 343,30 | -2,28% | 7,00 |
| 26.05.2026 | 341,35 | 352,95 | 336,55 | 351,30 | 7,43% | 5,00 |
| 25.05.2026 | 332,80 | 334,40 | 324,00 | 327,00 | -1,42% | 4,00 |
| 22.05.2026 | 327,50 | 334,25 | 323,90 | 331,70 | 2,80% | 7,00 |
| 21.05.2026 | 321,15 | 326,75 | 316,95 | 322,65 | 1,37% | 1,00 |
| 20.05.2026 | 309,50 | 324,05 | 307,65 | 318,30 | 3,85% | - |
| 19.05.2026 | 305,40 | 310,95 | 291,25 | 306,50 | 0,99% | - |
| 18.05.2026 | 323,05 | 331,90 | 302,75 | 303,50 | -8,95% | - |
| 15.05.2026 | 328,55 | 333,60 | 310,85 | 333,35 | 2,60% | 14,00 |
| 14.05.2026 | 325,65 | 362,10 | 320,80 | 324,90 | 0,46% | 12,00 |
| 13.05.2026 | 309,00 | 328,05 | 309,00 | 323,40 | 7,64% | 1,00 |
| 12.05.2026 | 309,45 | 315,50 | 290,55 | 300,45 | -1,23% | 1,00 |
| 11.05.2026 | 305,50 | 312,45 | 299,30 | 304,20 | 0,43% | - |
| 08.05.2026 | 296,55 | 307,20 | 292,95 | 302,90 | 8,16% | 65,00 |
| 07.05.2026 | 265,00 | 313,40 | 263,80 | 280,05 | 6,34% | - |
| 06.05.2026 | 255,45 | 265,95 | 247,00 | 263,35 | 1,54% | 8,00 |
| 05.05.2026 | 249,45 | 260,25 | 245,15 | 259,35 | 3,31% | - |
| 04.05.2026 | 242,45 | 256,40 | 240,80 | 251,05 | 5,48% | - |
| 30.04.2026 | 228,80 | 238,45 | 228,80 | 238,00 | 3,30% | - |
| 29.04.2026 | 226,75 | 232,70 | 225,55 | 230,40 | 1,07% | 4,00 |
| 28.04.2026 | 235,20 | 242,00 | 223,20 | 227,95 | -4,24% | - |
| 27.04.2026 | 248,20 | 248,35 | 231,55 | 238,05 | -2,64% | - |
| 24.04.2026 | 243,65 | 250,30 | 241,90 | 244,50 | 0,53% | - |
| 23.04.2026 | 235,25 | 247,35 | 230,40 | 243,20 | 2,36% | - |
| 22.04.2026 | 245,05 | 247,30 | 234,15 | 237,60 | -2,08% | - |
| 21.04.2026 | 238,45 | 246,85 | 235,55 | 242,65 | 2,64% | 21,00 |
| 20.04.2026 | 235,45 | 240,65 | 232,00 | 236,40 | 0,85% | - |
| 17.04.2026 | 223,65 | 234,80 | 222,15 | 234,40 | 5,42% | - |
| 16.04.2026 | 220,80 | 225,40 | 218,50 | 222,35 | 1,05% | - |
| 15.04.2026 | 224,15 | 227,65 | 217,15 | 220,05 | -2,05% | 10,00 |
| 14.04.2026 | 224,10 | 228,00 | 219,80 | 224,65 | 0,74% | - |
| 13.04.2026 | 221,25 | 224,70 | 217,15 | 223,00 | 0,11% | 5,00 |
| 10.04.2026 | 211,75 | 223,55 | 208,90 | 222,75 | 5,17% | - |
| 09.04.2026 | 211,70 | 216,25 | 208,70 | 211,80 | -0,33% | 6,00 |
| 08.04.2026 | 204,40 | 217,35 | 203,10 | 212,50 | 5,09% | - |
| 07.04.2026 | 200,48 | 204,80 | 196,85 | 202,20 | 1,10% | - |
| 02.04.2026 | 197,50 | 203,00 | 187,50 | 200,00 | 3,90% | - |
| 01.04.2026 | 193,50 | 195,00 | 191,50 | 192,50 | -0,26% | - |
| 31.03.2026 | 182,50 | 193,00 | 182,50 | 193,00 | 5,46% | - |
| 30.03.2026 | 195,50 | 199,00 | 182,00 | 183,00 | -6,39% | 75,00 |
| 27.03.2026 | 197,50 | 200,50 | 193,00 | 195,50 | -6,46% | - |
| 26.03.2026 | 211,00 | 213,00 | 207,00 | 209,00 | -0,48% | - |
| 25.03.2026 | 208,00 | 212,00 | 206,00 | 210,00 | 6,06% | 170,00 |
| 24.03.2026 | 197,50 | 198,00 | 197,00 | 198,00 | 1,28% | - |
| 23.03.2026 | 189,50 | 199,50 | 187,00 | 195,50 | 3,44% | - |
| 20.03.2026 | 194,00 | 195,50 | 188,50 | 189,00 | -0,26% | - |
| 19.03.2026 | 191,00 | 192,00 | 183,00 | 189,50 | -1,30% | - |
| 18.03.2026 | 191,50 | 196,50 | 190,00 | 192,00 | -0,78% | 106,00 |
| 17.03.2026 | 196,50 | 196,50 | 192,00 | 193,50 | -2,03% | 100,00 |
| 16.03.2026 | 190,50 | 197,50 | 189,00 | 197,50 | 5,05% | 100,00 |
| 13.03.2026 | 187,50 | 189,00 | 187,50 | 188,00 | -1,31% | - |
| 12.03.2026 | 192,50 | 192,50 | 190,00 | 190,50 | -1,55% | - |
| 11.03.2026 | 189,50 | 195,00 | 188,50 | 193,50 | 2,11% | - |
| 10.03.2026 | 187,50 | 192,50 | 186,50 | 189,50 | 5,28% | - |
| 09.03.2026 | 177,50 | 181,00 | 171,00 | 180,00 | -9,55% | - |
| 06.03.2026 | 197,50 | 199,00 | 197,50 | 199,00 | -2,93% | - |
| 05.03.2026 | 205,00 | 206,00 | 205,00 | 205,00 | -0,97% | - |
| 04.03.2026 | 207,00 | 212,00 | 206,00 | 207,00 | -5,91% | - |
| 03.03.2026 | 221,00 | 221,00 | 219,00 | 220,00 | 5,26% | - |
| 02.03.2026 | 207,00 | 210,00 | 206,00 | 209,00 | 0,97% | - |
| 27.02.2026 | 208,00 | 211,00 | 206,00 | 207,00 | -5,91% | - |
| 26.02.2026 | 215,00 | 220,00 | 214,00 | 220,00 | 4,76% | - |
| 25.02.2026 | 211,00 | 213,00 | 210,00 | 210,00 | 0,00% | - |
| 24.02.2026 | 208,00 | 212,00 | 208,00 | 210,00 | 1,94% | - |
| 23.02.2026 | 207,00 | 208,00 | 200,00 | 206,00 | 0,00% | - |
| 20.02.2026 | 206,00 | 206,00 | 204,00 | 206,00 | 0,00% | - |
| 19.02.2026 | 210,00 | 211,00 | 205,00 | 206,00 | -0,96% | - |
| 18.02.2026 | 207,00 | 209,00 | 207,00 | 208,00 | 0,48% | - |
| 17.02.2026 | 208,00 | 208,00 | 207,00 | 207,00 | -0,48% | - |
| 16.02.2026 | 206,00 | 209,00 | 206,00 | 208,00 | 2,97% | - |
| 13.02.2026 | 201,00 | 202,00 | 200,00 | 202,00 | -0,49% | - |
| 12.02.2026 | 202,00 | 204,00 | 201,50 | 203,00 | 4,64% | - |
| 11.02.2026 | 193,50 | 194,00 | 193,50 | 194,00 | 1,31% | - |
| 10.02.2026 | 196,50 | 199,50 | 190,50 | 191,50 | -4,01% | - |
| 09.02.2026 | 200,00 | 200,00 | 199,50 | 199,50 | 3,37% | - |
| 06.02.2026 | 193,50 | 193,50 | 191,50 | 193,00 | 4,89% | - |
| 05.02.2026 | 182,50 | 184,50 | 182,50 | 184,00 | -4,42% | - |
| 04.02.2026 | 191,50 | 192,50 | 191,50 | 192,50 | -1,28% | - |
| 03.02.2026 | 193,50 | 195,00 | 193,50 | 195,00 | -0,51% | - |
| 02.02.2026 | 180,00 | 196,00 | 180,00 | 196,00 | 3,16% | - |
| 30.01.2026 | 190,50 | 190,50 | 189,50 | 190,00 | -1,55% | - |
| 29.01.2026 | 189,00 | 193,00 | 189,00 | 193,00 | 5,46% | - |
| 28.01.2026 | 182,50 | 183,00 | 182,50 | 183,00 | -0,54% | - |
| 27.01.2026 | 184,50 | 184,50 | 183,50 | 184,00 | 0,00% | - |
| 26.01.2026 | 185,50 | 185,50 | 183,00 | 184,00 | -3,66% | - |
| 23.01.2026 | 190,50 | 194,00 | 190,50 | 191,00 | -1,29% | - |
| 22.01.2026 | 195,50 | 195,50 | 193,50 | 193,50 | 0,52% | - |
| 21.01.2026 | 189,50 | 194,50 | 188,50 | 192,50 | 3,77% | - |
| 20.01.2026 | 184,00 | 186,00 | 182,00 | 185,50 | -1,33% | - |
| 19.01.2026 | 188,50 | 188,50 | 187,50 | 188,00 | -2,08% | - |
| 16.01.2026 | 189,00 | 194,00 | 186,50 | 192,00 | 2,67% | - |
| 15.01.2026 | 185,50 | 193,50 | 184,50 | 187,00 | 2,47% | - |
| 14.01.2026 | 185,50 | 187,50 | 177,50 | 182,50 | 1,96% | - |
| 13.01.2026 | 169,00 | 179,50 | 169,00 | 179,00 | 6,23% | - |
| 12.01.2026 | 147,50 | 169,50 | 146,50 | 168,50 | 14,24% | 37,00 |
| 09.01.2026 | 144,00 | 148,50 | 142,50 | 147,50 | 1,37% | - |
| 08.01.2026 | 145,50 | 145,50 | 143,50 | 145,50 | -0,68% | - |
| 07.01.2026 | 145,50 | 147,00 | 145,50 | 146,50 | 1,03% | - |