261,100€
-4,25%
Echtzeit-Aktienkurs MACOM Technology Solutions Holdings
Bid:
Ask:
Aktienkurse zur MACOM Technology Solutions Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 276,10 | 277,30 | 258,30 | 262,45 | -3,76% | 3,00 |
| 13.10.2026 | 274,90 | 275,30 | 260,20 | 272,70 | -1,32% | 2,00 |
| 12.10.2026 | 296,05 | 296,05 | 272,85 | 276,35 | -6,18% | - |
| 09.10.2026 | 287,40 | 299,55 | 284,80 | 294,55 | 3,26% | - |
| 08.10.2026 | 300,70 | 301,65 | 284,65 | 285,25 | -5,14% | 10,00 |
| 07.10.2026 | 311,80 | 313,25 | 296,10 | 300,70 | -3,42% | 1,00 |
| 06.10.2026 | 295,50 | 313,75 | 293,10 | 311,35 | 5,44% | 20,00 |
| 05.10.2026 | 285,80 | 295,60 | 283,05 | 295,30 | 3,27% | 4,00 |
| 02.10.2026 | 268,55 | 290,30 | 268,10 | 285,95 | 5,97% | 2,00 |
| 01.10.2026 | 251,40 | 270,75 | 251,40 | 269,85 | 7,10% | 59,00 |
| 30.09.2026 | 251,80 | 253,45 | 244,70 | 251,95 | 0,84% | 3,00 |
| 29.09.2026 | 244,95 | 253,45 | 244,55 | 249,85 | 2,06% | - |
| 28.09.2026 | 250,70 | 251,85 | 241,75 | 244,80 | -1,75% | - |
| 25.09.2026 | 250,40 | 256,20 | 245,00 | 249,15 | -0,20% | 6,00 |
| 24.09.2026 | 242,30 | 249,75 | 234,80 | 249,65 | 3,55% | 50,00 |
| 23.09.2026 | 244,30 | 245,30 | 236,45 | 241,10 | -1,01% | - |
| 22.09.2026 | 243,40 | 245,55 | 240,35 | 243,55 | 0,02% | - |
| 21.09.2026 | 241,50 | 247,75 | 241,50 | 243,50 | 2,81% | 5,00 |
| 18.09.2026 | 229,35 | 241,55 | 229,35 | 236,85 | 4,22% | 1,00 |
| 17.09.2026 | 223,55 | 235,80 | 221,45 | 227,25 | 3,72% | 4,00 |
| 16.09.2026 | 208,00 | 220,10 | 207,70 | 219,10 | 5,16% | 4,00 |
| 15.09.2026 | 209,25 | 212,95 | 204,25 | 208,35 | -1,02% | 52,00 |
| 14.09.2026 | 230,65 | 237,30 | 209,50 | 210,50 | -10,88% | - |
| 11.09.2026 | 235,55 | 242,20 | 234,55 | 236,20 | 0,04% | - |
| 10.09.2026 | 244,90 | 246,65 | 233,75 | 236,10 | -3,85% | - |
| 09.09.2026 | 236,10 | 247,50 | 235,30 | 245,55 | 3,09% | 7,00 |
| 08.09.2026 | 229,65 | 239,80 | 229,65 | 238,20 | 3,61% | 4,00 |
| 07.09.2026 | 231,60 | 231,60 | 229,60 | 229,90 | -0,39% | - |
| 04.09.2026 | 223,60 | 232,05 | 223,05 | 230,80 | 3,54% | - |
| 03.09.2026 | 222,25 | 223,60 | 212,20 | 222,90 | 0,34% | - |
| 02.09.2026 | 226,05 | 228,10 | 220,30 | 222,15 | -1,20% | - |
| 01.09.2026 | 227,20 | 227,60 | 218,30 | 224,85 | -1,06% | - |
| 31.08.2026 | 229,00 | 233,90 | 225,35 | 227,25 | -0,94% | 17,00 |
| 28.08.2026 | 237,85 | 238,45 | 227,05 | 229,40 | -2,57% | 90,00 |
| 27.08.2026 | 233,95 | 245,70 | 233,95 | 235,45 | 1,49% | - |
| 26.08.2026 | 228,05 | 233,70 | 227,90 | 232,00 | 2,72% | 13,00 |
| 25.08.2026 | 220,70 | 230,25 | 220,65 | 225,85 | 2,15% | - |
| 24.08.2026 | 228,65 | 228,65 | 216,35 | 221,10 | -3,05% | 40,00 |
| 21.08.2026 | 228,25 | 236,90 | 225,45 | 228,05 | 0,07% | 2,00 |
| 20.08.2026 | 231,20 | 234,70 | 226,00 | 227,90 | -1,41% | - |
| 19.08.2026 | 253,05 | 257,35 | 229,80 | 231,15 | -9,83% | 52,00 |
| 18.08.2026 | 282,85 | 282,85 | 253,95 | 256,35 | -8,48% | 100,00 |
| 17.08.2026 | 273,50 | 285,70 | 272,70 | 280,10 | 2,81% | - |
| 14.08.2026 | 270,75 | 272,85 | 262,05 | 272,45 | 2,29% | 25,00 |
| 13.08.2026 | 266,55 | 277,65 | 264,30 | 266,35 | -1,48% | - |
| 12.08.2026 | 259,85 | 276,65 | 259,05 | 270,35 | 3,78% | 2,00 |
| 11.08.2026 | 257,35 | 267,45 | 257,15 | 260,50 | -0,86% | - |
| 10.08.2026 | 268,90 | 274,20 | 261,20 | 262,75 | -2,36% | - |
| 07.08.2026 | 261,75 | 274,80 | 259,65 | 269,10 | 2,14% | 37,00 |
| 06.08.2026 | 230,25 | 264,00 | 227,00 | 263,45 | 15,42% | 85,00 |
| 05.08.2026 | 239,15 | 239,60 | 227,75 | 228,25 | -4,14% | - |
| 04.08.2026 | 222,95 | 243,40 | 222,90 | 238,10 | 7,54% | 4,00 |
| 03.08.2026 | 219,25 | 224,15 | 208,05 | 221,40 | -0,34% | 1,00 |
| 31.07.2026 | 215,75 | 231,35 | 215,75 | 222,15 | 3,81% | 6,00 |
| 30.07.2026 | 197,85 | 219,35 | 197,85 | 214,00 | 5,42% | 8,00 |
| 29.07.2026 | 215,65 | 222,85 | 200,45 | 203,00 | -7,79% | - |
| 28.07.2026 | 231,45 | 231,50 | 215,25 | 220,15 | -4,78% | 65,00 |
| 27.07.2026 | 237,20 | 242,25 | 220,95 | 231,20 | -1,47% | 1,00 |
| 24.07.2026 | 248,55 | 248,95 | 232,95 | 234,65 | -4,34% | 107,00 |
| 23.07.2026 | 247,65 | 251,40 | 242,15 | 245,30 | -1,62% | 8,00 |
| 22.07.2026 | 247,90 | 251,75 | 240,70 | 249,35 | 0,24% | 130,00 |
| 21.07.2026 | 237,65 | 250,25 | 237,35 | 248,75 | 4,21% | 16,00 |
| 20.07.2026 | 234,30 | 245,60 | 231,20 | 238,70 | 1,99% | - |
| 17.07.2026 | 238,85 | 242,00 | 223,60 | 234,05 | -1,70% | 50,00 |
| 16.07.2026 | 255,85 | 256,00 | 237,25 | 238,10 | -6,68% | 63,00 |
| 15.07.2026 | 264,25 | 271,55 | 250,50 | 255,15 | -3,28% | - |
| 14.07.2026 | 257,00 | 271,95 | 257,00 | 263,80 | 2,21% | - |
| 13.07.2026 | 270,55 | 270,55 | 256,00 | 258,10 | -4,39% | 24,00 |
| 10.07.2026 | 277,65 | 277,85 | 266,75 | 269,95 | -3,54% | - |
| 09.07.2026 | 267,70 | 287,40 | 267,00 | 279,85 | 4,25% | 80,00 |
| 08.07.2026 | 266,95 | 274,40 | 255,00 | 268,45 | 1,21% | - |
| 07.07.2026 | 288,45 | 288,45 | 261,35 | 265,25 | -9,10% | 64,00 |
| 06.07.2026 | 284,75 | 299,95 | 284,75 | 291,80 | 2,73% | 39,00 |
| 03.07.2026 | 286,40 | 286,40 | 281,95 | 284,05 | 1,97% | 300,00 |
| 02.07.2026 | 310,70 | 311,55 | 273,95 | 278,55 | -10,22% | 100,00 |
| 01.07.2026 | 333,10 | 334,00 | 305,90 | 310,25 | -8,58% | 200,00 |
| 30.06.2026 | 327,00 | 339,40 | 321,50 | 339,35 | 4,48% | - |
| 29.06.2026 | 324,30 | 331,20 | 304,65 | 324,80 | -0,70% | 20,00 |
| 26.06.2026 | 343,60 | 343,65 | 317,00 | 327,10 | -4,58% | - |
| 25.06.2026 | 335,90 | 344,25 | 320,10 | 342,80 | 6,56% | 24,00 |
| 24.06.2026 | 326,80 | 335,95 | 318,60 | 321,70 | -0,02% | - |
| 23.06.2026 | 337,30 | 346,25 | 317,00 | 321,75 | -7,02% | - |
| 22.06.2026 | 342,45 | 351,10 | 339,95 | 346,05 | 1,51% | 2,00 |
| 19.06.2026 | 342,40 | 342,40 | 340,35 | 340,90 | 1,37% | - |
| 18.06.2026 | 322,05 | 338,15 | 320,80 | 336,30 | 4,68% | 100,00 |
| 17.06.2026 | 317,35 | 329,10 | 317,25 | 321,25 | 0,27% | - |
| 16.06.2026 | 327,85 | 333,75 | 319,15 | 320,40 | -4,09% | 4,00 |
| 15.06.2026 | 328,65 | 342,70 | 328,65 | 334,05 | 2,06% | 17,00 |
| 12.06.2026 | 323,65 | 333,15 | 322,80 | 327,30 | 2,84% | 24,00 |
| 11.06.2026 | 307,05 | 323,15 | 306,80 | 318,25 | 4,45% | - |
| 10.06.2026 | 310,75 | 318,90 | 300,40 | 304,70 | 0,18% | 41,00 |
| 09.06.2026 | 313,80 | 325,00 | 288,55 | 304,15 | -2,64% | - |
| 08.06.2026 | 306,00 | 318,70 | 305,35 | 312,40 | 4,19% | 1,00 |
| 05.06.2026 | 328,25 | 329,30 | 299,65 | 299,85 | -9,44% | 1,00 |
| 04.06.2026 | 336,55 | 336,55 | 316,55 | 331,10 | -1,97% | 39,00 |
| 03.06.2026 | 326,70 | 340,40 | 325,25 | 337,75 | 4,28% | - |
| 02.06.2026 | 301,50 | 324,50 | 296,40 | 323,90 | 6,97% | 1,00 |
| 01.06.2026 | 314,55 | 323,05 | 299,30 | 302,80 | -3,43% | 122,00 |
| 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 |