53,375€
0,65%
Echtzeit-Aktienkurs Marvell Technology Group Ltd.
Bid:
Ask:
Aktienkurse zur Marvell Technology Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 51,85 | 53,39 | 51,53 | 53,37 | 0,64% | 22.744,00 |
| 30.05.2025 | 54,50 | 54,96 | 51,74 | 53,03 | -5,20% | 75.831,00 |
| 29.05.2025 | 61,00 | 61,49 | 55,72 | 55,94 | -2,75% | 71.904,00 |
| 28.05.2025 | 57,00 | 58,21 | 56,60 | 57,52 | 2,26% | 88.520,00 |
| 27.05.2025 | 55,44 | 57,81 | 54,81 | 56,25 | 1,37% | 53.228,00 |
| 26.05.2025 | 54,01 | 55,50 | 54,01 | 55,49 | 3,72% | 37.870,00 |
| 23.05.2025 | 54,88 | 55,30 | 52,43 | 53,50 | -2,48% | 17.799,00 |
| 22.05.2025 | 53,40 | 55,76 | 52,01 | 54,86 | 3,41% | 20.952,00 |
| 21.05.2025 | 53,95 | 55,03 | 52,75 | 53,05 | -1,81% | 11.651,00 |
| 20.05.2025 | 55,78 | 56,00 | 53,20 | 54,03 | -2,79% | 17.844,00 |
| 19.05.2025 | 56,50 | 56,50 | 54,10 | 55,58 | -2,66% | 28.150,00 |
| 16.05.2025 | 57,99 | 58,96 | 56,90 | 57,10 | -1,74% | 14.340,00 |
| 15.05.2025 | 58,53 | 59,05 | 57,21 | 58,11 | -0,87% | 19.154,00 |
| 14.05.2025 | 59,01 | 59,99 | 58,00 | 58,62 | 0,19% | 15.811,00 |
| 13.05.2025 | 58,14 | 59,92 | 57,47 | 58,51 | 0,79% | 13.724,00 |
| 12.05.2025 | 55,16 | 58,92 | 55,16 | 58,05 | 9,82% | 33.751,00 |
| 09.05.2025 | 52,79 | 54,05 | 52,23 | 52,86 | 3,06% | 11.977,00 |
| 08.05.2025 | 50,50 | 52,56 | 50,12 | 51,29 | 2,82% | 27.839,00 |
| 07.05.2025 | 52,29 | 52,29 | 47,40 | 49,89 | -7,48% | 45.672,00 |
| 06.05.2025 | 54,61 | 54,64 | 53,01 | 53,92 | -1,77% | 5.201,00 |
| 05.05.2025 | 55,25 | 55,67 | 54,00 | 54,89 | -0,15% | 11.711,00 |
| 02.05.2025 | 54,10 | 55,99 | 53,41 | 54,97 | 7,03% | 21.402,00 |
| 30.04.2025 | 50,95 | 51,52 | 49,21 | 51,36 | -0,73% | 8.869,00 |
| 29.04.2025 | 51,74 | 52,50 | 50,90 | 51,74 | 1,31% | 7.455,00 |
| 28.04.2025 | 51,80 | 52,39 | 49,81 | 51,07 | -1,26% | 28.961,00 |
| 25.04.2025 | 51,01 | 52,16 | 50,05 | 51,72 | 2,86% | 24.424,00 |
| 24.04.2025 | 47,80 | 50,99 | 46,21 | 50,28 | 5,83% | 26.827,00 |
| 23.04.2025 | 46,00 | 49,20 | 45,51 | 47,51 | 7,76% | 21.924,00 |
| 22.04.2025 | 43,50 | 44,84 | 43,01 | 44,09 | -2,60% | 18.767,00 |
| 17.04.2025 | 45,63 | 47,20 | 44,75 | 45,27 | -0,08% | 9.618,00 |
| 16.04.2025 | 45,50 | 46,20 | 43,57 | 45,30 | -3,87% | 15.049,00 |
| 15.04.2025 | 45,83 | 47,81 | 45,51 | 47,13 | 2,45% | 7.985,00 |
| 14.04.2025 | 48,88 | 49,95 | 45,26 | 46,00 | -1,88% | 26.898,00 |
| 11.04.2025 | 46,83 | 49,30 | 45,42 | 46,88 | -0,96% | 21.009,00 |
| 10.04.2025 | 55,00 | 57,00 | 46,21 | 47,34 | -14,88% | 30.992,00 |
| 09.04.2025 | 45,00 | 55,96 | 44,01 | 55,61 | 22,25% | 38.765,00 |
| 08.04.2025 | 49,88 | 51,40 | 44,54 | 45,49 | -1,92% | 46.246,00 |
| 07.04.2025 | 43,80 | 49,98 | 38,26 | 46,38 | 2,77% | 31.330,00 |
| 04.04.2025 | 50,00 | 51,35 | 43,20 | 45,13 | -10,46% | 32.781,00 |
| 03.04.2025 | 55,70 | 56,10 | 50,40 | 50,40 | -13,68% | 19.588,00 |
| 02.04.2025 | 58,39 | 59,36 | 56,65 | 58,39 | 0,76% | 4.926,00 |
| 01.04.2025 | 56,82 | 58,40 | 56,51 | 57,95 | 2,39% | 9.969,00 |
| 31.03.2025 | 57,00 | 57,50 | 54,81 | 56,60 | -1,31% | 12.474,00 |
| 28.03.2025 | 60,39 | 60,41 | 56,61 | 57,35 | -4,69% | 12.177,00 |
| 27.03.2025 | 61,49 | 62,20 | 59,21 | 60,17 | -2,76% | 15.530,00 |
| 26.03.2025 | 66,59 | 66,71 | 61,35 | 61,88 | -7,37% | 16.546,00 |
| 25.03.2025 | 67,65 | 68,40 | 65,83 | 66,80 | -1,11% | 11.059,00 |
| 24.03.2025 | 65,73 | 67,55 | 65,72 | 67,55 | 3,32% | 12.780,00 |
| 21.03.2025 | 64,76 | 65,38 | 63,21 | 65,38 | 0,40% | 5.637,00 |
| 20.03.2025 | 64,99 | 65,67 | 63,51 | 65,12 | 1,56% | 8.473,00 |
| 19.03.2025 | 62,93 | 65,34 | 62,33 | 64,12 | 2,53% | 8.958,00 |
| 18.03.2025 | 64,66 | 64,71 | 62,18 | 62,54 | -3,20% | 15.572,00 |
| 17.03.2025 | 63,33 | 64,64 | 62,60 | 64,61 | 1,72% | 10.728,00 |
| 14.03.2025 | 64,40 | 65,06 | 62,62 | 63,52 | -0,52% | 23.345,00 |
| 13.03.2025 | 63,82 | 65,67 | 62,49 | 63,85 | -0,47% | 9.006,00 |
| 12.03.2025 | 61,92 | 65,11 | 61,84 | 64,15 | 4,58% | 15.312,00 |
| 11.03.2025 | 60,38 | 63,04 | 59,77 | 61,34 | 1,25% | 19.742,00 |
| 10.03.2025 | 65,16 | 65,16 | 58,77 | 60,58 | -7,19% | 34.650,00 |
| 07.03.2025 | 67,80 | 69,80 | 62,20 | 65,27 | -2,74% | 73.054,00 |
| 06.03.2025 | 71,79 | 72,39 | 66,69 | 67,11 | -19,68% | 49.094,00 |
| 05.03.2025 | 85,55 | 85,67 | 79,50 | 83,55 | 0,67% | 9.196,00 |
| 04.03.2025 | 82,39 | 86,18 | 79,24 | 82,99 | 1,54% | 12.366,00 |
| 03.03.2025 | 88,49 | 89,89 | 81,12 | 81,73 | -7,33% | 9.187,00 |
| 28.02.2025 | 84,17 | 88,40 | 82,60 | 88,19 | 5,11% | 6.110,00 |
| 27.02.2025 | 92,00 | 94,00 | 83,90 | 83,90 | -7,35% | 10.170,00 |
| 26.02.2025 | 89,80 | 92,10 | 89,01 | 90,56 | 2,65% | 6.578,00 |
| 25.02.2025 | 93,79 | 93,79 | 87,27 | 88,22 | -5,77% | 25.662,00 |
| 24.02.2025 | 99,55 | 100,56 | 93,45 | 93,62 | -5,68% | 9.279,00 |
| 21.02.2025 | 103,08 | 104,62 | 97,83 | 99,26 | -4,21% | 5.999,00 |
| 20.02.2025 | 106,64 | 106,64 | 102,84 | 103,62 | -2,76% | 4.336,00 |
| 19.02.2025 | 102,44 | 108,08 | 102,02 | 106,56 | 3,76% | 5.518,00 |
| 18.02.2025 | 101,62 | 103,14 | 100,34 | 102,70 | 2,27% | 11.781,00 |
| 17.02.2025 | 102,60 | 102,62 | 99,81 | 100,42 | -1,18% | 8.263,00 |
| 14.02.2025 | 99,65 | 101,78 | 95,51 | 101,62 | 2,78% | 7.451,00 |
| 13.02.2025 | 102,12 | 102,78 | 98,76 | 98,87 | -2,65% | 14.310,00 |
| 12.02.2025 | 105,88 | 105,88 | 101,20 | 101,56 | -3,53% | 8.927,00 |
| 11.02.2025 | 109,18 | 109,18 | 105,04 | 105,28 | -4,03% | 5.315,00 |
| 10.02.2025 | 108,08 | 110,10 | 108,00 | 109,70 | 2,39% | 6.285,00 |
| 07.02.2025 | 117,62 | 119,26 | 107,02 | 107,14 | -6,33% | 13.536,00 |
| 06.02.2025 | 113,36 | 114,60 | 111,66 | 114,38 | 2,13% | 6.243,00 |
| 05.02.2025 | 106,00 | 112,08 | 105,70 | 112,00 | 6,28% | 6.073,00 |
| 04.02.2025 | 110,70 | 111,44 | 102,20 | 105,38 | -4,93% | 9.318,00 |
| 03.02.2025 | 107,00 | 112,00 | 104,10 | 110,84 | 1,88% | 16.254,00 |
| 31.01.2025 | 107,04 | 111,30 | 106,56 | 108,80 | 2,72% | 10.795,00 |
| 30.01.2025 | 103,70 | 107,52 | 103,70 | 105,92 | 3,20% | 11.944,00 |
| 29.01.2025 | 102,30 | 105,50 | 99,56 | 102,64 | 2,99% | 10.841,00 |
| 28.01.2025 | 98,50 | 101,50 | 95,91 | 99,66 | 4,37% | 26.335,00 |
| 27.01.2025 | 110,90 | 111,36 | 95,02 | 95,49 | -19,19% | 39.621,00 |
| 24.01.2025 | 120,38 | 121,00 | 118,00 | 118,16 | -2,33% | 6.688,00 |
| 23.01.2025 | 119,96 | 122,36 | 117,32 | 120,98 | 0,57% | 6.709,00 |
| 22.01.2025 | 121,38 | 122,60 | 118,70 | 120,30 | 1,18% | 24.591,00 |
| 21.01.2025 | 122,40 | 123,80 | 117,68 | 118,90 | -4,11% | 21.606,00 |
| 20.01.2025 | 121,88 | 124,98 | 121,02 | 124,00 | 1,96% | 31.499,00 |
| 17.01.2025 | 115,18 | 121,74 | 114,58 | 121,62 | 6,35% | 11.651,00 |
| 16.01.2025 | 113,88 | 117,00 | 113,60 | 114,36 | 1,45% | 7.422,00 |
| 15.01.2025 | 112,48 | 115,32 | 111,36 | 112,72 | 1,29% | 5.771,00 |
| 14.01.2025 | 113,32 | 114,70 | 110,86 | 111,28 | -0,77% | 2.940,00 |
| 13.01.2025 | 111,08 | 112,68 | 107,84 | 112,14 | 0,47% | 7.913,00 |
| 10.01.2025 | 113,00 | 115,00 | 111,14 | 111,62 | -4,96% | 3.756,00 |
| 09.01.2025 | 114,84 | 117,44 | 113,70 | 117,44 | 3,02% | 2.393,00 |