69,680€
1,15%
Echtzeit-Aktienkurs Marvell Technology Group Ltd.
Bid:
Ask:
Aktienkurse zur Marvell Technology Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 69,40 | 70,00 | 68,05 | 69,78 | 1,28% | 16.923,00 |
| 26.01.2026 | 67,13 | 70,00 | 67,01 | 68,89 | 1,38% | 12.071,00 |
| 23.01.2026 | 71,27 | 72,00 | 67,50 | 67,95 | -3,90% | 45.753,00 |
| 22.01.2026 | 71,29 | 72,90 | 70,46 | 70,71 | 0,03% | 34.190,00 |
| 21.01.2026 | 68,56 | 71,80 | 67,89 | 70,69 | 3,68% | 13.731,00 |
| 20.01.2026 | 67,10 | 71,00 | 65,43 | 68,18 | 1,76% | 16.904,00 |
| 19.01.2026 | 69,60 | 69,60 | 66,00 | 67,00 | -3,33% | 25.379,00 |
| 16.01.2026 | 69,96 | 70,83 | 69,31 | 69,31 | -0,09% | 9.837,00 |
| 15.01.2026 | 70,30 | 72,09 | 69,08 | 69,37 | -0,60% | 20.383,00 |
| 14.01.2026 | 71,68 | 71,68 | 68,20 | 69,79 | -1,94% | 12.460,00 |
| 13.01.2026 | 71,30 | 71,85 | 70,85 | 71,17 | -0,11% | 8.466,00 |
| 12.01.2026 | 70,43 | 71,64 | 69,70 | 71,25 | -0,63% | 11.106,00 |
| 09.01.2026 | 71,61 | 72,60 | 70,80 | 71,70 | 0,17% | 16.075,00 |
| 08.01.2026 | 71,83 | 72,91 | 71,16 | 71,58 | -0,94% | 15.296,00 |
| 07.01.2026 | 75,42 | 76,14 | 71,64 | 72,26 | -5,12% | 22.586,00 |
| 06.01.2026 | 77,61 | 80,27 | 74,26 | 76,16 | -1,09% | 18.949,00 |
| 05.01.2026 | 77,10 | 80,21 | 76,75 | 77,00 | 0,94% | 19.622,00 |
| 02.01.2026 | 73,20 | 76,66 | 72,40 | 76,28 | 4,84% | 12.211,00 |
| 30.12.2025 | 72,69 | 73,00 | 72,56 | 72,76 | -0,05% | 2.194,00 |
| 29.12.2025 | 74,00 | 74,00 | 71,50 | 72,80 | -1,98% | 11.403,00 |
| 23.12.2025 | 72,19 | 74,84 | 71,41 | 74,27 | 3,15% | 11.363,00 |
| 22.12.2025 | 72,73 | 73,90 | 72,00 | 72,00 | 0,29% | 17.477,00 |
| 19.12.2025 | 72,51 | 73,19 | 71,50 | 71,79 | -0,35% | 7.332,00 |
| 18.12.2025 | 70,45 | 72,30 | 70,01 | 72,04 | 3,58% | 9.825,00 |
| 17.12.2025 | 72,49 | 74,50 | 69,30 | 69,55 | -3,13% | 15.668,00 |
| 16.12.2025 | 70,58 | 71,82 | 69,92 | 71,80 | 0,01% | 11.233,00 |
| 15.12.2025 | 71,99 | 73,39 | 71,15 | 71,79 | -0,32% | 15.280,00 |
| 12.12.2025 | 76,22 | 76,51 | 71,39 | 72,02 | -5,07% | 16.476,00 |
| 11.12.2025 | 77,89 | 78,28 | 74,56 | 75,87 | -3,60% | 19.482,00 |
| 10.12.2025 | 77,23 | 79,20 | 77,23 | 78,70 | 3,27% | 17.919,00 |
| 09.12.2025 | 78,19 | 79,67 | 75,80 | 76,21 | -3,51% | 24.978,00 |
| 08.12.2025 | 82,72 | 82,99 | 76,54 | 78,98 | -6,91% | 57.087,00 |
| 05.12.2025 | 84,56 | 87,99 | 83,64 | 84,84 | 0,86% | 19.268,00 |
| 04.12.2025 | 85,32 | 87,61 | 83,65 | 84,12 | -2,14% | 13.240,00 |
| 03.12.2025 | 87,55 | 88,83 | 82,40 | 85,96 | 7,38% | 68.673,00 |
| 02.12.2025 | 79,19 | 80,80 | 78,77 | 80,05 | 1,86% | 28.567,00 |
| 01.12.2025 | 75,40 | 79,85 | 75,11 | 78,59 | 1,43% | 13.849,00 |
| 28.11.2025 | 76,76 | 77,49 | 73,06 | 77,48 | 0,90% | 29.523,00 |
| 27.11.2025 | 76,69 | 76,99 | 75,70 | 76,79 | 1,04% | 11.628,00 |
| 26.11.2025 | 72,01 | 76,99 | 72,01 | 76,00 | 5,00% | 12.990,00 |
| 25.11.2025 | 73,15 | 73,15 | 69,77 | 72,38 | -1,04% | 9.714,00 |
| 24.11.2025 | 68,60 | 73,14 | 67,23 | 73,14 | 8,71% | 7.848,00 |
| 21.11.2025 | 66,49 | 68,58 | 64,01 | 67,28 | 1,17% | 24.596,00 |
| 20.11.2025 | 74,25 | 74,39 | 66,01 | 66,50 | -5,86% | 22.356,00 |
| 19.11.2025 | 67,15 | 71,03 | 67,14 | 70,64 | 3,96% | 12.542,00 |
| 18.11.2025 | 70,71 | 72,00 | 67,88 | 67,95 | -5,80% | 31.576,00 |
| 17.11.2025 | 74,80 | 75,75 | 70,68 | 72,13 | -2,68% | 9.584,00 |
| 14.11.2025 | 74,60 | 76,66 | 71,41 | 74,12 | -1,41% | 20.238,00 |
| 13.11.2025 | 77,99 | 78,00 | 72,91 | 75,18 | -2,36% | 15.113,00 |
| 12.11.2025 | 78,30 | 80,30 | 76,88 | 77,00 | -0,23% | 7.403,00 |
| 11.11.2025 | 80,89 | 80,89 | 76,50 | 77,18 | -3,98% | 12.887,00 |
| 10.11.2025 | 80,21 | 81,72 | 80,00 | 80,38 | 2,67% | 16.195,00 |
| 07.11.2025 | 82,24 | 82,30 | 73,54 | 78,29 | -3,12% | 33.182,00 |
| 06.11.2025 | 83,56 | 90,51 | 80,29 | 80,81 | -0,57% | 45.842,00 |
| 05.11.2025 | 75,70 | 82,96 | 74,82 | 81,27 | 6,43% | 25.387,00 |
| 04.11.2025 | 75,92 | 78,99 | 74,00 | 76,36 | -2,66% | 54.844,00 |
| 03.11.2025 | 81,85 | 83,90 | 78,23 | 78,45 | -2,67% | 40.217,00 |
| 31.10.2025 | 78,92 | 84,51 | 78,34 | 80,60 | 0,39% | 39.854,00 |
| 30.10.2025 | 77,27 | 80,29 | 76,31 | 80,29 | 3,49% | 15.632,00 |
| 29.10.2025 | 76,42 | 78,79 | 76,42 | 77,58 | 2,00% | 8.066,00 |
| 27.10.2025 | 72,89 | 76,73 | 72,87 | 76,06 | 4,98% | 31.093,00 |
| 24.10.2025 | 71,21 | 73,74 | 71,04 | 72,45 | 1,50% | 9.315,00 |
| 23.10.2025 | 69,85 | 71,80 | 69,02 | 71,38 | 2,12% | 6.511,00 |
| 22.10.2025 | 71,87 | 72,03 | 68,04 | 69,90 | -3,93% | 28.263,00 |
| 21.10.2025 | 73,92 | 74,12 | 71,59 | 72,76 | -1,62% | 10.632,00 |
| 20.10.2025 | 75,22 | 76,12 | 73,51 | 73,96 | -1,68% | 18.125,00 |
| 17.10.2025 | 74,38 | 76,13 | 71,61 | 75,22 | -0,34% | 41.375,00 |
| 16.10.2025 | 76,17 | 78,00 | 74,57 | 75,48 | -1,02% | 13.518,00 |
| 15.10.2025 | 75,78 | 76,86 | 74,63 | 76,26 | 2,42% | 21.684,00 |
| 14.10.2025 | 77,30 | 77,30 | 73,01 | 74,46 | -3,80% | 20.270,00 |
| 13.10.2025 | 75,92 | 77,80 | 74,90 | 77,40 | 4,95% | 43.677,00 |
| 10.10.2025 | 78,97 | 82,06 | 73,70 | 73,75 | -5,94% | 42.107,00 |
| 09.10.2025 | 79,43 | 80,34 | 78,31 | 78,41 | -1,52% | 28.375,00 |
| 08.10.2025 | 75,31 | 79,62 | 74,51 | 79,62 | 4,61% | 20.901,00 |
| 06.10.2025 | 74,00 | 77,00 | 73,67 | 76,11 | 4,26% | 20.529,00 |
| 03.10.2025 | 73,38 | 74,26 | 72,46 | 73,00 | -0,90% | 8.446,00 |
| 02.10.2025 | 71,52 | 74,57 | 71,22 | 73,66 | 3,12% | 29.848,00 |
| 01.10.2025 | 70,43 | 71,43 | 68,62 | 71,43 | -0,04% | 28.196,00 |
| 30.09.2025 | 69,97 | 71,62 | 69,39 | 71,46 | 1,68% | 13.634,00 |
| 29.09.2025 | 71,31 | 72,32 | 70,28 | 70,28 | -1,31% | 19.802,00 |
| 26.09.2025 | 71,48 | 72,19 | 69,74 | 71,21 | -0,90% | 28.458,00 |
| 25.09.2025 | 68,03 | 72,41 | 65,23 | 71,86 | 5,24% | 43.905,00 |
| 24.09.2025 | 63,32 | 69,63 | 63,06 | 68,28 | 8,21% | 38.125,00 |
| 23.09.2025 | 63,78 | 64,72 | 62,63 | 63,10 | -1,34% | 11.812,00 |
| 22.09.2025 | 63,12 | 64,36 | 61,83 | 63,96 | 1,52% | 20.243,00 |
| 19.09.2025 | 63,59 | 64,00 | 62,44 | 63,00 | -0,05% | 21.964,00 |
| 18.09.2025 | 60,99 | 63,63 | 60,64 | 63,03 | 4,65% | 48.199,00 |
| 17.09.2025 | 57,67 | 60,80 | 57,24 | 60,23 | 3,68% | 45.049,00 |
| 16.09.2025 | 57,34 | 58,33 | 56,80 | 58,09 | 1,38% | 19.289,00 |
| 15.09.2025 | 57,58 | 57,71 | 56,45 | 57,30 | -0,17% | 19.933,00 |
| 12.09.2025 | 57,37 | 58,85 | 56,46 | 57,40 | 0,93% | 19.058,00 |
| 11.09.2025 | 57,19 | 57,92 | 56,57 | 56,87 | -0,40% | 20.983,00 |
| 10.09.2025 | 57,75 | 58,33 | 56,96 | 57,10 | 0,18% | 26.005,00 |
| 09.09.2025 | 56,18 | 57,53 | 55,60 | 57,00 | 1,79% | 14.029,00 |
| 08.09.2025 | 53,80 | 56,19 | 53,80 | 56,00 | 3,61% | 19.399,00 |
| 05.09.2025 | 54,86 | 55,34 | 53,34 | 54,05 | -1,58% | 15.419,00 |
| 04.09.2025 | 53,16 | 55,47 | 52,89 | 54,92 | 2,71% | 26.981,00 |
| 03.09.2025 | 55,55 | 55,79 | 52,97 | 53,47 | -3,66% | 39.136,00 |
| 02.09.2025 | 53,98 | 55,50 | 52,41 | 55,50 | 1,30% | 50.603,00 |
| 01.09.2025 | 53,55 | 54,88 | 53,06 | 54,79 | 2,03% | 62.320,00 |