120,080€
0,99%
Echtzeit-Aktienkurs Marvell Technology Group Ltd.
Bid:
Ask:
Aktienkurse zur Marvell Technology Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 121,38 | 122,60 | 120,26 | 120,26 | 1,14% | 13.025,00 |
| 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 |
| 08.01.2025 | 112,94 | 114,54 | 110,10 | 114,00 | 1,14% | 5.467,00 |
| 07.01.2025 | 114,60 | 115,68 | 111,36 | 112,72 | -1,81% | 6.583,00 |
| 06.01.2025 | 115,12 | 119,24 | 113,46 | 114,80 | 0,30% | 12.611,00 |
| 03.01.2025 | 111,48 | 114,74 | 110,98 | 114,46 | 3,30% | 12.956,00 |
| 02.01.2025 | 107,90 | 111,66 | 107,54 | 110,80 | 3,96% | 10.833,00 |
| 30.12.2024 | 108,22 | 109,06 | 106,58 | 106,58 | -1,64% | 3.063,00 |
| 27.12.2024 | 111,38 | 111,50 | 107,16 | 108,36 | -1,42% | 7.404,00 |
| 23.12.2024 | 109,28 | 109,92 | 107,44 | 109,92 | 3,02% | 6.533,00 |
| 20.12.2024 | 104,98 | 109,74 | 101,52 | 106,70 | 1,33% | 9.102,00 |
| 19.12.2024 | 101,52 | 106,02 | 101,32 | 105,30 | 3,66% | 10.177,00 |
| 18.12.2024 | 107,02 | 108,60 | 100,80 | 101,58 | -5,14% | 17.528,00 |
| 17.12.2024 | 120,30 | 120,98 | 106,72 | 107,08 | -9,76% | 22.692,00 |
| 16.12.2024 | 118,00 | 119,88 | 113,60 | 118,66 | 2,93% | 38.068,00 |
| 13.12.2024 | 109,48 | 116,08 | 108,82 | 115,28 | 11,04% | 31.291,00 |
| 12.12.2024 | 106,46 | 107,02 | 103,30 | 103,82 | -1,69% | 3.031,00 |
| 11.12.2024 | 102,48 | 106,58 | 101,72 | 105,60 | 4,93% | 8.009,00 |
| 10.12.2024 | 100,72 | 103,26 | 99,85 | 100,64 | -0,77% | 4.877,00 |
| 09.12.2024 | 108,00 | 108,88 | 100,54 | 101,42 | -6,09% | 11.794,00 |
| 06.12.2024 | 106,62 | 109,02 | 105,82 | 108,00 | 0,90% | 7.103,00 |
| 05.12.2024 | 111,64 | 112,58 | 106,10 | 107,04 | -4,60% | 14.131,00 |
| 04.12.2024 | 100,52 | 113,90 | 100,52 | 112,20 | 22,56% | 32.515,00 |
| 03.12.2024 | 93,95 | 94,87 | 89,75 | 91,55 | -0,64% | 12.097,00 |
| 02.12.2024 | 87,99 | 94,50 | 87,99 | 92,14 | 5,36% | 8.096,00 |
| 29.11.2024 | 86,56 | 88,34 | 86,00 | 87,45 | -0,03% | 2.102,00 |
| 28.11.2024 | 87,58 | 87,99 | 85,63 | 87,48 | 2,63% | 564,00 |
| 27.11.2024 | 89,15 | 89,15 | 83,23 | 85,24 | -4,19% | 2.722,00 |
| 26.11.2024 | 87,88 | 90,05 | 86,81 | 88,97 | 1,56% | 2.310,00 |
| 25.11.2024 | 88,86 | 89,99 | 87,60 | 87,60 | -1,23% | 2.971,00 |
| 22.11.2024 | 89,30 | 90,82 | 88,45 | 88,69 | -0,09% | 2.572,00 |
| 21.11.2024 | 84,91 | 89,17 | 84,31 | 88,77 | 5,67% | 4.235,00 |
| 20.11.2024 | 84,51 | 85,63 | 83,84 | 84,01 | -0,04% | 3.612,00 |
| 19.11.2024 | 83,59 | 84,66 | 82,53 | 84,04 | 0,62% | 1.811,00 |
| 18.11.2024 | 84,30 | 84,92 | 82,76 | 83,52 | 0,23% | 2.973,00 |
| 15.11.2024 | 85,79 | 85,84 | 83,06 | 83,33 | -3,78% | 3.419,00 |
| 14.11.2024 | 85,49 | 86,92 | 84,89 | 86,60 | 0,85% | 1.070,00 |
| 13.11.2024 | 87,63 | 88,26 | 85,30 | 85,87 | -1,71% | 1.731,00 |
| 12.11.2024 | 87,05 | 88,26 | 85,75 | 87,36 | 0,87% | 2.850,00 |
| 11.11.2024 | 88,19 | 88,83 | 84,81 | 86,61 | -1,30% | 8.873,00 |
| 08.11.2024 | 88,17 | 88,79 | 86,13 | 87,75 | 0,73% | 4.910,00 |
| 07.11.2024 | 84,81 | 87,11 | 84,01 | 87,11 | 3,16% | 5.186,00 |
| 06.11.2024 | 81,20 | 85,19 | 81,20 | 84,44 | 5,85% | 8.036,00 |
| 05.11.2024 | 77,80 | 80,50 | 77,78 | 79,77 | 2,47% | 2.068,00 |
| 04.11.2024 | 78,20 | 78,40 | 76,17 | 77,85 | -1,04% | 2.947,00 |
| 01.11.2024 | 76,90 | 80,15 | 75,92 | 78,67 | 5,63% | 2.957,00 |
| 31.10.2024 | 75,49 | 75,50 | 72,87 | 74,48 | -2,01% | 5.688,00 |
| 30.10.2024 | 78,03 | 78,03 | 75,97 | 76,01 | -2,18% | 2.180,00 |
| 29.10.2024 | 77,17 | 78,89 | 77,01 | 77,70 | 1,13% | 3.874,00 |
| 28.10.2024 | 76,41 | 77,67 | 76,35 | 76,83 | 1,09% | 2.194,00 |
| 25.10.2024 | 75,36 | 76,95 | 75,00 | 76,00 | 0,84% | 2.877,00 |
| 24.10.2024 | 76,31 | 76,85 | 75,20 | 75,37 | 0,45% | 1.111,00 |
| 23.10.2024 | 77,16 | 77,80 | 74,10 | 75,03 | -3,04% | 2.976,00 |
| 22.10.2024 | 75,11 | 77,46 | 74,35 | 77,38 | 2,61% | 2.627,00 |
| 21.10.2024 | 73,77 | 76,32 | 72,06 | 75,41 | 2,74% | 3.996,00 |
| 18.10.2024 | 73,55 | 75,00 | 73,01 | 73,40 | -0,76% | 3.427,00 |
| 17.10.2024 | 74,96 | 78,00 | 73,96 | 73,96 | -1,58% | 9.516,00 |
| 16.10.2024 | 73,51 | 75,69 | 72,23 | 75,15 | 3,40% | 5.614,00 |
| 15.10.2024 | 71,10 | 75,20 | 70,53 | 72,68 | 1,88% | 11.472,00 |
| 14.10.2024 | 67,91 | 71,40 | 67,32 | 71,34 | 5,13% | 7.339,00 |
| 11.10.2024 | 66,33 | 68,00 | 65,77 | 67,86 | 2,45% | 2.427,00 |
| 10.10.2024 | 66,63 | 66,72 | 65,39 | 66,24 | -0,59% | 1.264,00 |
| 09.10.2024 | 66,73 | 67,34 | 65,34 | 66,63 | -0,27% | 1.776,00 |
| 08.10.2024 | 67,51 | 67,53 | 65,50 | 66,81 | -0,36% | 1.779,00 |
| 07.10.2024 | 67,18 | 67,79 | 65,95 | 67,05 | 0,62% | 1.844,00 |
| 04.10.2024 | 65,92 | 68,16 | 65,26 | 66,64 | 2,46% | 2.818,00 |
| 03.10.2024 | 65,46 | 66,71 | 64,50 | 65,04 | -1,06% | 2.316,00 |
| 02.10.2024 | 63,52 | 66,03 | 63,01 | 65,74 | 3,32% | 1.889,00 |
| 01.10.2024 | 65,01 | 65,55 | 63,33 | 63,63 | -1,62% | 2.765,00 |
| 30.09.2024 | 63,73 | 64,68 | 62,07 | 64,68 | 1,84% | 1.600,00 |
| 27.09.2024 | 65,26 | 66,18 | 62,82 | 63,51 | -3,74% | 2.734,00 |
| 26.09.2024 | 65,00 | 67,16 | 64,73 | 65,98 | 3,51% | 4.851,00 |
| 25.09.2024 | 63,76 | 64,20 | 62,50 | 63,74 | -0,56% | 2.596,00 |
| 24.09.2024 | 64,25 | 65,64 | 63,69 | 64,10 | -0,77% | 4.911,00 |
| 23.09.2024 | 66,49 | 67,23 | 63,00 | 64,60 | -1,72% | 3.016,00 |
| 20.09.2024 | 67,24 | 67,32 | 65,13 | 65,73 | -1,92% | 2.799,00 |
| 19.09.2024 | 66,10 | 68,06 | 65,31 | 67,02 | 2,43% | 5.501,00 |
| 18.09.2024 | 65,10 | 66,00 | 64,70 | 65,43 | 0,25% | 1.165,00 |
| 17.09.2024 | 65,32 | 66,70 | 64,11 | 65,27 | -1,11% | 1.541,00 |
| 16.09.2024 | 66,73 | 66,90 | 65,31 | 66,00 | -1,60% | 1.934,00 |
| 13.09.2024 | 66,99 | 68,00 | 66,50 | 67,07 | 0,10% | 1.926,00 |
| 12.09.2024 | 67,79 | 68,50 | 66,37 | 67,00 | -1,59% | 1.572,00 |
| 11.09.2024 | 64,89 | 68,08 | 64,31 | 68,08 | 4,90% | 1.164,00 |
| 10.09.2024 | 62,80 | 65,22 | 61,99 | 64,90 | 4,27% | 2.055,00 |
| 09.09.2024 | 59,91 | 62,24 | 59,91 | 62,24 | 4,08% | 2.877,00 |
| 06.09.2024 | 62,11 | 62,86 | 59,13 | 59,80 | -5,96% | 3.325,00 |
| 05.09.2024 | 64,29 | 64,73 | 62,82 | 63,59 | 0,17% | 2.010,00 |
| 04.09.2024 | 62,80 | 65,02 | 61,80 | 63,48 | -0,03% | 2.527,00 |
| 03.09.2024 | 69,00 | 69,08 | 63,05 | 63,50 | -7,97% | 6.640,00 |
| 02.09.2024 | 69,22 | 69,22 | 68,10 | 69,00 | 0,60% | 3.217,00 |
| 30.08.2024 | 68,38 | 71,33 | 66,00 | 68,59 | 8,84% | 13.381,00 |
| 29.08.2024 | 59,66 | 64,60 | 59,60 | 63,02 | 1,48% | 5.736,00 |