222,100€
-3,89%
Echtzeit-Aktienkurs MACOM Technology Solutions Holdings
Bid:
Ask:
Aktienkurse zur MACOM Technology Solutions Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 216,40 | 218,60 | 216,10 | 217,00 | -6,10% | 70,00 |
| 11.11.2026 | 204,70 | 231,10 | 204,70 | 231,10 | 13,95% | 106,00 |
| 10.11.2026 | 205,50 | 205,50 | 201,00 | 202,80 | 9,03% | 23,00 |
| 09.11.2026 | 189,00 | 189,00 | 186,00 | 186,00 | 0,24% | 6,00 |
| 06.11.2026 | 173,25 | 185,55 | 173,20 | 185,55 | 8,76% | 212,00 |
| 05.11.2026 | 211,20 | 211,20 | 170,60 | 170,60 | -13,62% | 368,00 |
| 04.11.2026 | 213,00 | 215,00 | 191,95 | 197,50 | -7,93% | 203,00 |
| 03.11.2026 | 197,25 | 214,50 | 197,25 | 214,50 | 5,35% | 96,00 |
| 02.11.2026 | 216,00 | 220,00 | 203,60 | 203,60 | 0,59% | 331,00 |
| 30.10.2026 | 219,20 | 219,20 | 202,40 | 202,40 | -9,60% | 88,00 |
| 29.10.2026 | 226,00 | 230,90 | 223,90 | 223,90 | -4,84% | 121,00 |
| 28.10.2026 | 233,90 | 235,30 | 233,90 | 235,30 | 2,13% | 95,00 |
| 27.10.2026 | 227,80 | 230,40 | 227,80 | 230,40 | 4,77% | 10,00 |
| 26.10.2026 | 210,00 | 219,90 | 210,00 | 219,90 | 4,37% | 54,00 |
| 23.10.2026 | 206,70 | 210,70 | 201,00 | 210,70 | 4,05% | 154,00 |
| 22.10.2026 | 240,50 | 240,50 | 202,50 | 202,50 | -15,70% | 311,00 |
| 21.10.2026 | 238,90 | 241,20 | 238,00 | 240,20 | 0,33% | 318,00 |
| 20.10.2026 | 234,10 | 239,40 | 228,20 | 239,40 | 0,76% | 47,00 |
| 19.10.2026 | 234,50 | 242,00 | 234,50 | 237,60 | 0,25% | 156,00 |
| 16.10.2026 | 237,00 | 237,00 | 237,00 | 237,00 | 1,72% | 10,00 |
| 15.10.2026 | 237,60 | 243,90 | 233,00 | 233,00 | -10,21% | 45,00 |
| 14.10.2026 | 274,60 | 274,60 | 258,20 | 259,50 | -4,63% | 32,00 |
| 13.10.2026 | 270,60 | 272,20 | 265,70 | 272,10 | -1,48% | 257,00 |
| 12.10.2026 | 295,10 | 295,10 | 276,20 | 276,20 | -5,41% | 69,00 |
| 09.10.2026 | 287,00 | 297,70 | 287,00 | 292,00 | -0,85% | 94,00 |
| 08.10.2026 | 297,50 | 297,50 | 292,30 | 294,50 | -2,29% | 95,00 |
| 07.10.2026 | 313,40 | 313,70 | 300,00 | 301,40 | -3,37% | 188,00 |
| 06.10.2026 | 294,90 | 311,90 | 294,90 | 311,90 | 6,41% | 63,00 |
| 05.10.2026 | 287,90 | 293,10 | 284,70 | 293,10 | 2,41% | 145,00 |
| 02.10.2026 | 269,70 | 288,90 | 269,70 | 286,20 | 7,67% | 3.155,00 |
| 01.10.2026 | 253,50 | 266,70 | 252,20 | 265,80 | 7,87% | 343,00 |
| 30.09.2026 | 252,50 | 252,50 | 246,40 | 246,40 | -0,12% | 49,00 |
| 29.09.2026 | 246,70 | 246,70 | 246,70 | 246,70 | 0,78% | 1,00 |
| 28.09.2026 | 243,60 | 244,80 | 243,60 | 244,80 | -2,74% | 12,00 |
| 25.09.2026 | 254,10 | 254,10 | 251,20 | 251,70 | 5,09% | 5,00 |
| 24.09.2026 | 242,00 | 242,00 | 236,00 | 239,50 | -0,83% | 110,00 |
| 23.09.2026 | 244,10 | 244,10 | 240,00 | 241,50 | -1,43% | 82,00 |
| 22.09.2026 | 242,30 | 245,50 | 240,80 | 245,00 | -0,41% | 93,00 |
| 21.09.2026 | 242,90 | 248,50 | 242,90 | 246,00 | 3,02% | 251,00 |
| 18.09.2026 | 236,00 | 239,00 | 236,00 | 238,80 | 4,97% | 35,00 |
| 17.09.2026 | 222,90 | 230,50 | 222,90 | 227,50 | 5,47% | 60,00 |
| 16.09.2026 | 217,00 | 217,00 | 215,70 | 215,70 | 4,35% | 58,00 |
| 15.09.2026 | 206,50 | 211,30 | 205,80 | 206,70 | -4,26% | 131,00 |
| 14.09.2026 | 225,00 | 225,00 | 215,00 | 215,90 | -8,17% | 184,00 |
| 11.09.2026 | 235,10 | 235,10 | 235,10 | 235,10 | -1,55% | 2,00 |
| 10.09.2026 | 245,60 | 245,60 | 235,80 | 238,80 | -0,25% | 35,00 |
| 09.09.2026 | 244,50 | 244,50 | 239,10 | 239,40 | 0,88% | 105,00 |
| 08.09.2026 | 234,90 | 237,30 | 234,50 | 237,30 | 2,46% | 169,00 |
| 07.09.2026 | 231,60 | 231,60 | 231,60 | 231,60 | -0,17% | 3,00 |
| 04.09.2026 | 222,40 | 232,00 | 222,40 | 232,00 | 7,41% | 39,00 |
| 03.09.2026 | 221,20 | 221,20 | 216,00 | 216,00 | -3,18% | 65,00 |
| 02.09.2026 | 225,10 | 226,70 | 223,10 | 223,10 | -0,76% | 211,00 |
| 01.09.2026 | 227,50 | 227,50 | 224,80 | 224,80 | -1,36% | 71,00 |
| 31.08.2026 | 229,50 | 229,60 | 227,90 | 227,90 | -3,92% | 111,00 |
| 28.08.2026 | 237,00 | 237,20 | 237,00 | 237,20 | -2,51% | 48,00 |
| 27.08.2026 | 239,80 | 243,30 | 239,50 | 243,30 | 5,60% | 24,00 |
| 26.08.2026 | 229,40 | 230,40 | 229,40 | 230,40 | 1,05% | 61,00 |
| 25.08.2026 | 221,20 | 230,10 | 221,20 | 228,00 | 3,35% | 56,00 |
| 24.08.2026 | 227,25 | 227,25 | 216,35 | 220,60 | -3,75% | - |
| 21.08.2026 | 228,40 | 235,80 | 228,10 | 229,20 | -0,35% | 138,00 |
| 20.08.2026 | 232,20 | 232,20 | 229,50 | 230,00 | -2,13% | 93,00 |
| 19.08.2026 | 249,40 | 256,30 | 233,50 | 235,00 | -8,42% | 362,00 |
| 18.08.2026 | 272,00 | 272,00 | 256,30 | 256,60 | -9,87% | 42,00 |
| 17.08.2026 | 285,80 | 285,80 | 284,70 | 284,70 | 4,50% | 32,00 |
| 14.08.2026 | 266,45 | 272,85 | 262,80 | 272,45 | -0,64% | - |
| 13.08.2026 | 270,50 | 274,20 | 270,50 | 274,20 | 3,39% | 23,00 |
| 12.08.2026 | 258,70 | 265,20 | 258,70 | 265,20 | 0,11% | 50,00 |
| 11.08.2026 | 259,50 | 267,40 | 259,50 | 264,90 | 1,34% | 190,00 |
| 10.08.2026 | 270,40 | 270,40 | 261,40 | 261,40 | -3,26% | 54,00 |
| 07.08.2026 | 263,10 | 270,20 | 262,40 | 270,20 | 7,82% | 348,00 |
| 06.08.2026 | 236,30 | 259,70 | 231,00 | 250,60 | 8,34% | 271,00 |
| 05.08.2026 | 240,40 | 240,40 | 231,30 | 231,30 | -2,53% | 158,00 |
| 04.08.2026 | 233,10 | 237,30 | 233,10 | 237,30 | 5,89% | 207,00 |
| 03.08.2026 | 218,50 | 224,10 | 218,50 | 224,10 | -0,09% | 27,00 |
| 31.07.2026 | 222,40 | 225,80 | 222,40 | 224,30 | 4,57% | 95,00 |
| 30.07.2026 | 198,75 | 216,90 | 198,75 | 214,50 | 3,97% | 166,00 |
| 29.07.2026 | 217,30 | 220,90 | 200,70 | 206,30 | -4,84% | 196,00 |
| 28.07.2026 | 230,30 | 230,30 | 216,80 | 216,80 | -3,64% | 155,00 |
| 27.07.2026 | 240,60 | 240,60 | 224,30 | 225,00 | -4,26% | 18,00 |
| 24.07.2026 | 246,20 | 246,20 | 235,00 | 235,00 | -3,73% | 20,00 |
| 23.07.2026 | 245,60 | 245,80 | 244,10 | 244,10 | -1,59% | 18,00 |
| 22.07.2026 | 245,50 | 251,80 | 241,95 | 248,05 | 3,35% | - |
| 21.07.2026 | 238,90 | 240,00 | 238,70 | 240,00 | -2,36% | 98,00 |
| 20.07.2026 | 231,50 | 245,80 | 231,50 | 245,80 | 6,78% | 133,00 |
| 17.07.2026 | 226,00 | 234,00 | 226,00 | 230,20 | -6,80% | 129,00 |
| 16.07.2026 | 250,10 | 250,10 | 247,00 | 247,00 | -2,95% | 30,00 |
| 15.07.2026 | 267,00 | 274,10 | 253,30 | 254,50 | -3,89% | 126,00 |
| 14.07.2026 | 259,70 | 267,00 | 259,60 | 264,80 | 2,12% | 22,00 |
| 13.07.2026 | 268,20 | 268,20 | 259,30 | 259,30 | -3,25% | 156,00 |
| 10.07.2026 | 276,30 | 276,30 | 268,00 | 268,00 | -4,29% | 22,00 |
| 09.07.2026 | 270,00 | 280,10 | 270,00 | 280,00 | 4,99% | 206,00 |
| 08.07.2026 | 265,20 | 266,70 | 250,00 | 266,70 | -0,49% | 82,00 |
| 07.07.2026 | 287,90 | 289,10 | 264,20 | 268,00 | -8,06% | 337,00 |
| 06.07.2026 | 286,50 | 299,80 | 286,50 | 291,50 | 1,89% | 95,00 |
| 03.07.2026 | 283,60 | 286,10 | 283,40 | 286,10 | 2,47% | 82,00 |
| 02.07.2026 | 306,60 | 308,80 | 276,90 | 279,20 | -9,47% | 210,00 |
| 01.07.2026 | 334,10 | 334,60 | 308,40 | 308,40 | -9,24% | 485,00 |
| 30.06.2026 | 325,60 | 339,80 | 323,50 | 339,80 | 8,60% | 50,00 |
| 29.06.2026 | 323,70 | 330,00 | 305,60 | 312,90 | -1,26% | 223,00 |
| 26.06.2026 | 338,00 | 338,30 | 316,90 | 316,90 | -7,88% | 226,00 |