92,885€
0,82%
Echtzeit-Aktienkurs Marvell Technology Group Ltd.
Bid:
Ask:
Aktienkurse zur Marvell Technology Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 88,00 | 92,75 | 87,90 | 92,69 | 0,75% | 16.020,00 |
| 01.04.2026 | 87,99 | 92,74 | 86,16 | 92,00 | 7,39% | 43.180,00 |
| 31.03.2026 | 77,20 | 86,12 | 76,81 | 85,67 | 11,88% | 31.345,00 |
| 30.03.2026 | 81,80 | 84,00 | 75,81 | 76,57 | -6,26% | 16.502,00 |
| 27.03.2026 | 86,00 | 86,40 | 81,20 | 81,68 | -3,53% | 9.339,00 |
| 26.03.2026 | 84,10 | 87,00 | 82,96 | 84,67 | 0,06% | 14.708,00 |
| 25.03.2026 | 81,01 | 85,28 | 80,86 | 84,62 | 5,22% | 18.520,00 |
| 24.03.2026 | 76,70 | 80,42 | 76,70 | 80,42 | 4,44% | 12.233,00 |
| 23.03.2026 | 75,22 | 78,59 | 74,00 | 77,00 | 1,32% | 11.080,00 |
| 20.03.2026 | 76,94 | 78,00 | 75,08 | 76,00 | -1,20% | 8.801,00 |
| 19.03.2026 | 76,83 | 77,65 | 74,36 | 76,92 | 0,64% | 8.212,00 |
| 18.03.2026 | 79,81 | 80,01 | 76,06 | 76,43 | -2,53% | 5.600,00 |
| 17.03.2026 | 79,49 | 80,87 | 78,39 | 78,41 | -1,91% | 6.345,00 |
| 16.03.2026 | 76,84 | 80,45 | 76,84 | 79,94 | 4,33% | 25.998,00 |
| 13.03.2026 | 76,03 | 78,41 | 75,39 | 76,62 | 0,75% | 7.890,00 |
| 12.03.2026 | 77,52 | 78,17 | 75,81 | 76,05 | -2,42% | 7.638,00 |
| 11.03.2026 | 81,00 | 81,11 | 77,88 | 77,94 | -3,79% | 10.766,00 |
| 10.03.2026 | 78,68 | 81,53 | 78,65 | 81,01 | 2,44% | 11.955,00 |
| 09.03.2026 | 75,13 | 79,93 | 72,94 | 79,08 | 2,58% | 25.235,00 |
| 06.03.2026 | 75,00 | 80,27 | 71,58 | 77,09 | 18,06% | 88.156,00 |
| 05.03.2026 | 68,50 | 69,48 | 64,79 | 65,30 | -2,58% | 25.771,00 |
| 04.03.2026 | 67,29 | 68,22 | 66,75 | 67,03 | 0,40% | 4.918,00 |
| 03.03.2026 | 68,04 | 68,20 | 66,39 | 66,76 | -3,54% | 7.939,00 |
| 02.03.2026 | 67,00 | 70,69 | 66,20 | 69,21 | 0,44% | 20.575,00 |
| 27.02.2026 | 66,12 | 69,50 | 66,01 | 68,91 | 3,21% | 8.645,00 |
| 26.02.2026 | 68,00 | 69,40 | 65,89 | 66,77 | -2,37% | 3.683,00 |
| 25.02.2026 | 66,36 | 68,69 | 66,05 | 68,39 | 2,55% | 8.255,00 |
| 24.02.2026 | 66,41 | 67,50 | 65,54 | 66,69 | 1,01% | 4.619,00 |
| 23.02.2026 | 66,38 | 67,19 | 64,61 | 66,02 | -1,95% | 6.545,00 |
| 20.02.2026 | 68,05 | 68,78 | 66,73 | 67,33 | -0,13% | 5.753,00 |
| 19.02.2026 | 67,51 | 67,61 | 66,13 | 67,42 | 0,81% | 4.097,00 |
| 18.02.2026 | 67,10 | 68,21 | 66,46 | 66,88 | 0,27% | 6.741,00 |
| 17.02.2026 | 65,49 | 67,62 | 64,91 | 66,70 | 1,38% | 5.297,00 |
| 16.02.2026 | 65,99 | 66,98 | 65,60 | 65,79 | -0,45% | 4.227,00 |
| 13.02.2026 | 65,66 | 67,11 | 65,03 | 66,09 | 0,06% | 3.530,00 |
| 12.02.2026 | 68,84 | 69,23 | 65,35 | 66,05 | -3,68% | 4.523,00 |
| 11.02.2026 | 69,27 | 70,17 | 67,41 | 68,57 | -0,31% | 6.414,00 |
| 10.02.2026 | 69,55 | 69,99 | 68,53 | 68,78 | -0,26% | 5.811,00 |
| 09.02.2026 | 68,99 | 69,62 | 66,02 | 68,96 | 1,31% | 11.670,00 |
| 06.02.2026 | 63,60 | 68,07 | 63,00 | 68,07 | 8,32% | 15.454,00 |
| 05.02.2026 | 62,80 | 63,71 | 60,01 | 62,84 | 0,58% | 10.268,00 |
| 04.02.2026 | 63,37 | 64,20 | 60,89 | 62,48 | -2,22% | 13.428,00 |
| 03.02.2026 | 66,95 | 67,80 | 61,64 | 63,90 | -3,78% | 14.403,00 |
| 02.02.2026 | 65,00 | 66,89 | 64,00 | 66,41 | -0,48% | 19.310,00 |
| 30.01.2026 | 67,64 | 68,40 | 66,00 | 66,73 | -1,80% | 6.654,00 |
| 29.01.2026 | 69,98 | 70,00 | 65,62 | 67,95 | -2,71% | 24.226,00 |
| 28.01.2026 | 69,69 | 71,23 | 69,43 | 69,84 | 1,81% | 11.326,00 |
| 27.01.2026 | 69,67 | 70,00 | 68,45 | 68,60 | -0,42% | 19.059,00 |
| 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 |