179,620€
5,96%
Echtzeit-Aktienkurs MACOM Technology Solutions Holdings Inc.
Bid:
Ask:
Aktienkurse zur MACOM Technology Solutions Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 175,70 | 176,06 | 173,88 | 175,42 | 3,49% | - |
| 05.11.2026 | 208,85 | 210,80 | 166,46 | 169,51 | -18,46% | 460,00 |
| 04.11.2026 | 210,15 | 218,70 | 186,56 | 207,88 | -1,35% | 6.051,00 |
| 03.11.2026 | 199,11 | 217,90 | 197,46 | 210,73 | 5,55% | 1.261,00 |
| 02.11.2026 | 215,20 | 219,55 | 196,94 | 199,65 | -4,30% | 15,00 |
| 30.10.2026 | 219,00 | 221,25 | 202,15 | 208,63 | -5,57% | 877,00 |
| 29.10.2026 | 231,70 | 234,85 | 219,45 | 220,93 | -4,82% | 675,00 |
| 28.10.2026 | 230,85 | 237,50 | 227,20 | 232,13 | 1,01% | 737,00 |
| 27.10.2026 | 216,75 | 232,18 | 216,75 | 229,80 | 5,09% | 4.350,00 |
| 26.10.2026 | 211,30 | 220,48 | 208,88 | 218,68 | 3,55% | 45,00 |
| 23.10.2026 | 205,05 | 214,95 | 199,64 | 211,18 | 3,13% | 355,00 |
| 22.10.2026 | 236,70 | 237,00 | 202,65 | 204,77 | -15,72% | 97,00 |
| 21.10.2026 | 236,50 | 244,40 | 235,70 | 242,98 | 3,47% | 342,00 |
| 20.10.2026 | 235,50 | 242,20 | 227,23 | 234,83 | -0,85% | 28,00 |
| 19.10.2026 | 236,70 | 246,83 | 233,40 | 236,85 | 1,47% | 175,00 |
| 16.10.2026 | 242,55 | 242,55 | 228,85 | 233,43 | -3,43% | 45,00 |
| 15.10.2026 | 241,70 | 243,95 | 240,85 | 241,73 | -7,44% | - |
| 14.10.2026 | 274,90 | 277,50 | 258,40 | 261,15 | -5,25% | 437,00 |
| 13.10.2026 | 271,50 | 275,77 | 259,95 | 275,63 | 0,41% | 600,00 |
| 12.10.2026 | 296,10 | 296,10 | 273,00 | 274,50 | -6,76% | 1.532,00 |
| 09.10.2026 | 289,75 | 300,20 | 284,85 | 294,40 | 2,51% | 575,00 |
| 08.10.2026 | 299,55 | 301,95 | 284,20 | 287,20 | -4,29% | 1.538,00 |
| 07.10.2026 | 311,05 | 313,25 | 295,65 | 300,08 | -3,79% | 613,00 |
| 06.10.2026 | 293,55 | 313,83 | 292,60 | 311,90 | 6,53% | 316,00 |
| 05.10.2026 | 288,25 | 295,90 | 282,95 | 292,77 | 2,34% | 385,00 |
| 02.10.2026 | 269,55 | 290,30 | 268,75 | 286,08 | 6,58% | 494,00 |
| 01.10.2026 | 254,80 | 271,08 | 251,18 | 268,42 | 6,72% | 673,00 |
| 30.09.2026 | 250,75 | 253,70 | 244,77 | 251,52 | 0,27% | - |
| 29.09.2026 | 243,85 | 252,85 | 243,85 | 250,85 | 2,42% | 1.514,00 |
| 28.09.2026 | 247,85 | 252,10 | 241,70 | 244,93 | -2,16% | 369,00 |
| 25.09.2026 | 251,55 | 255,95 | 244,98 | 250,33 | 0,07% | 45,00 |
| 24.09.2026 | 240,70 | 250,80 | 234,75 | 250,15 | 3,35% | 1.467,00 |
| 23.09.2026 | 245,25 | 245,70 | 236,35 | 242,05 | -0,92% | 150,00 |
| 22.09.2026 | 243,50 | 245,65 | 239,75 | 244,30 | 0,41% | 1.348,00 |
| 21.09.2026 | 242,55 | 248,58 | 241,90 | 243,30 | 1,27% | 41,00 |
| 18.09.2026 | 233,00 | 241,58 | 232,45 | 240,25 | 4,76% | 158,00 |
| 17.09.2026 | 221,25 | 235,90 | 221,05 | 229,33 | 4,49% | 276,00 |
| 16.09.2026 | 209,10 | 220,02 | 207,60 | 219,48 | 5,40% | 1.798,00 |
| 15.09.2026 | 207,05 | 213,63 | 204,23 | 208,23 | 0,24% | 266,00 |
| 14.09.2026 | 230,25 | 231,55 | 207,23 | 207,73 | -12,32% | 1.821,00 |
| 11.09.2026 | 235,90 | 242,20 | 234,52 | 236,90 | 0,86% | 68,00 |
| 10.09.2026 | 245,75 | 246,05 | 233,73 | 234,88 | -4,51% | 689,00 |
| 09.09.2026 | 244,60 | 247,52 | 235,55 | 245,98 | 2,75% | 258,00 |
| 08.09.2026 | 235,15 | 240,25 | 230,20 | 239,40 | 3,64% | 1.094,00 |
| 07.09.2026 | 231,60 | 231,90 | 230,70 | 231,00 | -0,16% | 85,00 |
| 04.09.2026 | 224,50 | 232,13 | 223,45 | 231,38 | 3,50% | 1.313,00 |
| 03.09.2026 | 222,15 | 223,70 | 212,18 | 223,55 | 0,62% | 121,00 |
| 02.09.2026 | 226,10 | 228,10 | 220,35 | 222,18 | -1,75% | 870,00 |
| 01.09.2026 | 227,85 | 228,00 | 217,85 | 226,13 | -0,41% | 145,00 |
| 31.08.2026 | 228,55 | 233,88 | 225,33 | 227,05 | -0,78% | 200,00 |
| 28.08.2026 | 236,90 | 238,80 | 227,05 | 228,83 | -3,82% | 60,00 |
| 27.08.2026 | 238,75 | 245,75 | 234,38 | 237,93 | 1,66% | 283,00 |
| 26.08.2026 | 227,80 | 234,88 | 227,20 | 234,05 | 2,73% | 425,00 |
| 25.08.2026 | 223,10 | 230,35 | 220,65 | 227,83 | 3,17% | 313,00 |
| 24.08.2026 | 225,70 | 225,75 | 216,38 | 220,83 | -3,43% | 148,00 |
| 21.08.2026 | 228,40 | 235,40 | 225,33 | 228,68 | 0,36% | 289,00 |
| 20.08.2026 | 227,38 | 232,00 | 227,13 | 227,85 | -1,54% | - |
| 19.08.2026 | 251,20 | 256,95 | 229,80 | 231,43 | -10,25% | 30,00 |
| 05.05.2026 | 250,80 | 260,50 | 245,15 | 257,85 | 3,10% | 241,00 |
| 04.05.2026 | 243,80 | 256,23 | 240,85 | 250,10 | 4,83% | 292,00 |
| 30.04.2026 | 230,00 | 240,00 | 229,60 | 238,58 | 3,37% | 128,00 |
| 29.04.2026 | 228,90 | 232,65 | 227,08 | 230,80 | 1,08% | 162,00 |
| 28.04.2026 | 237,80 | 238,10 | 223,20 | 228,33 | -4,20% | 2.752,00 |
| 27.04.2026 | 245,45 | 246,80 | 231,55 | 238,33 | -2,81% | 276,00 |
| 24.04.2026 | 244,95 | 249,63 | 241,90 | 245,23 | 0,65% | 473,00 |
| 23.04.2026 | 235,55 | 247,38 | 233,70 | 243,65 | 2,78% | 66,00 |
| 22.04.2026 | 244,90 | 247,20 | 233,88 | 237,05 | -2,32% | 127,00 |
| 21.04.2026 | 240,05 | 245,02 | 235,58 | 242,68 | 1,57% | 156,00 |
| 20.04.2026 | 233,60 | 239,40 | 231,15 | 238,93 | 0,92% | 1.021,00 |
| 17.04.2026 | 221,95 | 236,75 | 221,75 | 236,75 | 6,00% | 445,00 |
| 16.04.2026 | 222,70 | 225,40 | 218,73 | 223,35 | 1,07% | 342,00 |
| 15.04.2026 | 223,45 | 224,60 | 217,15 | 220,98 | -1,20% | 224,00 |
| 14.04.2026 | 224,70 | 225,50 | 220,00 | 223,65 | 0,07% | 88,00 |
| 13.04.2026 | 218,45 | 224,75 | 216,05 | 223,50 | 1,03% | 111,00 |
| 10.04.2026 | 211,95 | 223,58 | 211,60 | 221,23 | 4,06% | 46,00 |
| 09.04.2026 | 211,20 | 216,25 | 209,05 | 212,60 | 1,09% | 432,00 |
| 08.04.2026 | 211,40 | 216,50 | 204,35 | 210,30 | 2,79% | 166,00 |
| 07.04.2026 | 200,33 | 204,65 | 198,75 | 204,60 | -1,16% | 61,00 |
| 02.04.2026 | 194,00 | 207,68 | 185,83 | 207,00 | 4,80% | - |
| 01.04.2026 | 193,56 | 201,93 | 192,00 | 197,52 | 2,76% | 6.008,00 |
| 31.03.2026 | 184,78 | 193,29 | 182,30 | 192,22 | 5,42% | 165,00 |
| 30.03.2026 | 199,86 | 203,00 | 179,72 | 182,33 | -6,27% | 1.444,00 |
| 27.03.2026 | 199,96 | 201,00 | 193,15 | 194,53 | -1,94% | 197,00 |
| 26.03.2026 | 211,65 | 211,65 | 197,38 | 198,37 | -6,06% | 1.565,00 |
| 25.03.2026 | 207,35 | 212,43 | 204,18 | 211,18 | 2,87% | 448,00 |
| 24.03.2026 | 197,80 | 208,73 | 195,84 | 205,27 | 3,89% | 153,00 |
| 23.03.2026 | 186,79 | 199,66 | 186,47 | 197,58 | 4,26% | 122,00 |
| 20.03.2026 | 193,42 | 195,99 | 184,98 | 189,50 | -2,18% | 11,00 |
| 19.03.2026 | 191,14 | 195,45 | 182,88 | 193,72 | 1,48% | 940,00 |
| 18.03.2026 | 193,00 | 195,39 | 190,05 | 190,90 | -0,48% | 43,00 |
| 17.03.2026 | 195,22 | 196,38 | 189,58 | 191,83 | -2,04% | 558,00 |
| 16.03.2026 | 191,96 | 199,57 | 190,50 | 195,83 | 2,58% | 422,00 |
| 13.03.2026 | 188,06 | 195,89 | 186,66 | 190,90 | 1,64% | 86,00 |
| 12.03.2026 | 190,60 | 194,35 | 184,99 | 187,82 | -2,33% | - |
| 11.03.2026 | 191,08 | 194,76 | 189,47 | 192,30 | 1,04% | - |
| 10.03.2026 | 186,68 | 194,41 | 186,00 | 190,33 | 1,30% | 121,00 |
| 09.03.2026 | 175,15 | 191,44 | 171,02 | 187,88 | 5,17% | 1.800,00 |
| 06.03.2026 | 198,10 | 198,42 | 176,48 | 178,64 | -9,43% | 246,00 |
| 05.03.2026 | 205,25 | 206,65 | 194,04 | 197,24 | -3,99% | 256,00 |
| 04.03.2026 | 205,15 | 212,25 | 204,80 | 205,43 | -1,06% | 305,00 |