228,400€
0,22%
Echtzeit-Aktienkurs MACOM Technology Solutions Holdings
Bid:
Ask:
Aktienkurse zur MACOM Technology Solutions Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2026 | 331,10 | 344,00 | 326,90 | 344,00 | 6,87% | 379,00 |
| 24.06.2026 | 331,70 | 331,70 | 321,90 | 321,90 | 0,53% | 305,00 |
| 23.06.2026 | 344,00 | 345,00 | 315,00 | 320,20 | -7,00% | 341,00 |
| 22.06.2026 | 341,30 | 347,30 | 338,00 | 344,30 | -0,06% | 584,00 |
| 19.06.2026 | 342,70 | 344,50 | 342,40 | 344,50 | 1,03% | 53,00 |
| 18.06.2026 | 321,80 | 341,00 | 319,80 | 341,00 | 5,67% | 234,00 |
| 17.06.2026 | 320,00 | 324,90 | 318,00 | 322,70 | 1,54% | 49,00 |
| 16.06.2026 | 333,10 | 333,10 | 317,80 | 317,80 | -5,42% | 131,00 |
| 15.06.2026 | 340,00 | 341,00 | 331,70 | 336,00 | 1,30% | 213,00 |
| 12.06.2026 | 326,00 | 331,70 | 322,80 | 331,70 | 3,98% | 89,00 |
| 11.06.2026 | 306,40 | 319,90 | 306,40 | 319,00 | 4,18% | 83,00 |
| 10.06.2026 | 305,00 | 306,60 | 304,30 | 306,20 | 6,06% | 121,00 |
| 09.06.2026 | 312,40 | 320,20 | 287,20 | 288,70 | -8,96% | 178,00 |
| 08.06.2026 | 301,70 | 317,10 | 298,90 | 317,10 | 4,21% | 139,00 |
| 05.06.2026 | 315,00 | 324,60 | 300,00 | 304,30 | -9,16% | 45,00 |
| 04.06.2026 | 331,70 | 335,40 | 320,20 | 335,00 | 0,60% | 65,00 |
| 03.06.2026 | 327,10 | 333,00 | 326,00 | 333,00 | 1,65% | 35,00 |
| 02.06.2026 | 300,00 | 327,60 | 296,40 | 327,60 | 8,55% | 248,00 |
| 01.06.2026 | 314,90 | 321,80 | 300,10 | 301,80 | -3,76% | 243,00 |
| 29.05.2026 | 334,70 | 339,00 | 305,70 | 313,60 | -5,20% | 256,00 |
| 28.05.2026 | 343,70 | 350,20 | 330,80 | 330,80 | -5,11% | 231,00 |
| 27.05.2026 | 356,00 | 390,00 | 343,20 | 348,60 | -2,08% | 685,00 |
| 26.05.2026 | 342,00 | 356,00 | 334,20 | 356,00 | 1,71% | 349,00 |
| 25.05.2026 | 329,40 | 350,00 | 324,00 | 350,00 | 4,73% | 159,00 |
| 22.05.2026 | 323,60 | 336,10 | 323,60 | 334,20 | 4,93% | 30,00 |
| 21.05.2026 | 328,00 | 328,90 | 318,20 | 318,50 | -1,24% | 56,00 |
| 20.05.2026 | 325,90 | 326,00 | 321,80 | 322,50 | 6,09% | 56,00 |
| 19.05.2026 | 288,30 | 304,00 | 288,30 | 304,00 | 1,03% | 128,00 |
| 18.05.2026 | 300,90 | 300,90 | 300,90 | 300,90 | -8,44% | 1,00 |
| 15.05.2026 | 320,00 | 333,60 | 310,85 | 328,65 | 3,28% | - |
| 14.05.2026 | 331,40 | 361,60 | 318,20 | 318,20 | -3,11% | 145,00 |
| 13.05.2026 | 313,90 | 329,20 | 313,90 | 328,40 | 13,01% | 135,00 |
| 12.05.2026 | 315,00 | 315,70 | 290,60 | 290,60 | -5,83% | 126,00 |
| 11.05.2026 | 308,10 | 309,50 | 299,90 | 308,60 | -0,23% | 52,00 |
| 08.05.2026 | 289,30 | 309,30 | 289,30 | 309,30 | 11,90% | 157,00 |
| 07.05.2026 | 267,90 | 293,80 | 267,90 | 276,40 | 3,91% | 45,00 |
| 06.05.2026 | 259,30 | 266,20 | 249,00 | 266,00 | 4,56% | 130,00 |
| 05.05.2026 | 246,40 | 254,40 | 246,40 | 254,40 | 2,70% | 10,00 |
| 04.05.2026 | 245,80 | 247,70 | 245,20 | 247,70 | 3,21% | 23,00 |
| 30.04.2026 | 229,70 | 240,00 | 229,40 | 240,00 | 4,12% | - |
| 29.04.2026 | 230,50 | 230,50 | 230,50 | 230,50 | 0,22% | 11,00 |
| 28.04.2026 | 241,40 | 241,40 | 225,10 | 230,00 | -3,12% | 55,00 |
| 27.04.2026 | 248,40 | 248,40 | 237,40 | 237,40 | -5,38% | 21,00 |
| 24.04.2026 | 251,90 | 251,90 | 250,90 | 250,90 | 8,57% | 29,00 |
| 23.04.2026 | 238,70 | 238,70 | 231,00 | 231,10 | -3,59% | 82,00 |
| 22.04.2026 | 247,90 | 247,90 | 239,70 | 239,70 | -3,11% | 48,00 |
| 21.04.2026 | 247,40 | 247,40 | 247,40 | 247,40 | 6,09% | 7,00 |
| 20.04.2026 | 237,30 | 239,90 | 233,20 | 233,20 | 1,39% | 512,00 |
| 17.04.2026 | 227,10 | 230,00 | 227,10 | 230,00 | 3,84% | 59,00 |
| 16.04.2026 | 221,40 | 225,35 | 218,50 | 221,50 | -2,47% | - |
| 15.04.2026 | 227,10 | 227,10 | 227,10 | 227,10 | 0,26% | 2,00 |
| 14.04.2026 | 227,40 | 227,40 | 222,40 | 226,50 | -0,26% | 49,00 |
| 13.04.2026 | 222,00 | 227,10 | 222,00 | 227,10 | 6,12% | 15,00 |
| 10.04.2026 | 208,60 | 214,00 | 208,60 | 214,00 | 2,98% | 22,00 |
| 09.04.2026 | 207,80 | 207,80 | 207,80 | 207,80 | -1,70% | 10,00 |
| 08.04.2026 | 205,40 | 211,40 | 205,40 | 211,40 | 6,02% | 21,00 |
| 07.04.2026 | 204,90 | 205,30 | 199,40 | 199,40 | 2,26% | 69,00 |
| 02.04.2026 | 194,00 | 195,00 | 194,00 | 195,00 | 0,00% | 70,00 |
| 01.04.2026 | 195,00 | 195,00 | 195,00 | 195,00 | 1,56% | 1,00 |