237,050€
0,93%
Echtzeit-Aktienkurs MACOM Technology Solutions Holdings
Bid:
Ask:
Aktienkurse zur MACOM Technology Solutions Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.03.2026 | 218,05 | 220,50 | 204,52 | 207,63 | -6,17% | 365,00 |
| 02.03.2026 | 206,00 | 221,43 | 205,50 | 221,27 | 5,44% | 14,00 |
| 27.02.2026 | 208,90 | 210,48 | 205,40 | 209,85 | 0,17% | 420,00 |
| 26.02.2026 | 217,25 | 217,55 | 202,75 | 209,50 | -2,33% | 336,00 |
| 25.02.2026 | 210,65 | 216,70 | 210,00 | 214,50 | 1,78% | 163,00 |
| 24.02.2026 | 209,50 | 212,30 | 208,00 | 210,75 | 1,09% | 40,00 |
| 23.02.2026 | 203,65 | 208,48 | 202,48 | 208,48 | 0,81% | 59,00 |
| 20.02.2026 | 207,45 | 212,52 | 203,75 | 206,80 | 0,39% | - |
| 19.02.2026 | 210,00 | 210,30 | 205,80 | 206,00 | -1,65% | 32,00 |
| 18.02.2026 | 208,00 | 211,52 | 206,75 | 209,45 | 1,18% | 63,00 |
| 17.02.2026 | 206,00 | 210,00 | 198,50 | 207,00 | 0,49% | 418,00 |
| 16.02.2026 | 204,00 | 208,00 | 204,00 | 206,00 | 0,49% | 27,00 |
| 13.02.2026 | 201,00 | 207,00 | 197,00 | 205,00 | 1,99% | 3.300,00 |
| 12.02.2026 | 200,50 | 206,00 | 198,50 | 201,00 | 0,00% | 1.683,00 |
| 11.02.2026 | 196,00 | 202,50 | 193,00 | 201,00 | 3,34% | - |
| 10.02.2026 | 197,00 | 199,00 | 189,50 | 194,50 | -2,02% | 94,00 |
| 09.02.2026 | 199,00 | 203,00 | 195,50 | 198,50 | -0,25% | 873,00 |
| 06.02.2026 | 191,50 | 204,00 | 191,50 | 199,00 | 3,11% | 929,00 |
| 05.02.2026 | 183,00 | 196,50 | 168,00 | 193,00 | 5,75% | 92,00 |
| 04.02.2026 | 191,00 | 196,50 | 176,00 | 182,50 | -4,70% | 332,00 |
| 03.02.2026 | 194,00 | 199,50 | 187,00 | 191,50 | -1,03% | 201,00 |
| 02.02.2026 | 179,50 | 200,50 | 173,50 | 193,50 | 4,59% | 348,00 |
| 30.01.2026 | 189,50 | 195,00 | 183,00 | 185,00 | -2,63% | 437,00 |
| 29.01.2026 | 191,50 | 193,00 | 182,00 | 190,00 | 0,53% | 191,00 |
| 28.01.2026 | 186,50 | 190,00 | 183,50 | 189,00 | 3,56% | 96,00 |
| 27.01.2026 | 185,00 | 188,00 | 181,00 | 182,50 | -1,08% | - |
| 26.01.2026 | 184,50 | 186,50 | 182,50 | 184,50 | -0,54% | 47,00 |
| 23.01.2026 | 192,50 | 193,50 | 183,00 | 185,50 | -2,62% | 48,00 |
| 22.01.2026 | 194,50 | 197,50 | 187,00 | 190,50 | -1,80% | 93,00 |
| 21.01.2026 | 189,00 | 195,00 | 188,50 | 194,00 | 2,65% | 917,00 |
| 20.01.2026 | 185,50 | 193,50 | 179,50 | 189,00 | 0,27% | 707,00 |
| 19.01.2026 | 187,00 | 188,50 | 187,00 | 188,50 | -0,79% | 21,00 |
| 16.01.2026 | 191,50 | 194,00 | 188,00 | 190,00 | 0,53% | 1.276,00 |
| 15.01.2026 | 185,50 | 193,50 | 184,50 | 189,00 | 2,44% | 276,00 |
| 14.01.2026 | 182,00 | 185,00 | 177,00 | 184,50 | 0,54% | 17,00 |
| 13.01.2026 | 168,00 | 184,00 | 168,00 | 183,50 | 8,26% | 43,00 |
| 12.01.2026 | 149,50 | 171,00 | 147,50 | 169,50 | 13,00% | 78,00 |
| 09.01.2026 | 143,00 | 151,50 | 143,00 | 150,00 | 4,17% | 48,00 |
| 08.01.2026 | 145,00 | 148,00 | 142,00 | 144,00 | -1,37% | - |
| 07.01.2026 | 146,00 | 149,50 | 139,50 | 146,00 | -0,68% | 510,00 |