55,475€
-0,05%
Echtzeit-Aktienkurs Marvell Technology Group Ltd.
Bid:
Ask:
Aktienkurse zur Marvell Technology Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 55,13 | 55,74 | 54,90 | 55,48 | -0,04% | 14.949,00 |
| 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 |
| 29.08.2025 | 59,50 | 59,50 | 53,56 | 53,70 | -19,14% | 198.838,00 |
| 28.08.2025 | 64,49 | 66,84 | 63,19 | 66,41 | 3,15% | 44.697,00 |
| 27.08.2025 | 64,05 | 64,68 | 63,87 | 64,38 | 0,20% | 9.846,00 |
| 26.08.2025 | 63,11 | 64,41 | 62,51 | 64,25 | 1,60% | 11.684,00 |
| 25.08.2025 | 63,20 | 63,31 | 61,95 | 63,24 | 1,17% | 8.826,00 |
| 22.08.2025 | 61,87 | 63,84 | 60,96 | 62,51 | 2,06% | 9.539,00 |
| 21.08.2025 | 61,09 | 61,50 | 60,38 | 61,25 | 0,23% | 8.422,00 |
| 20.08.2025 | 61,40 | 62,15 | 58,75 | 61,11 | -1,08% | 29.267,00 |
| 19.08.2025 | 65,49 | 65,79 | 61,67 | 61,78 | -5,79% | 16.334,00 |
| 18.08.2025 | 65,17 | 66,00 | 64,64 | 65,58 | 0,64% | 8.697,00 |
| 15.08.2025 | 67,50 | 68,23 | 65,16 | 65,16 | -4,60% | 17.100,00 |
| 14.08.2025 | 68,03 | 68,49 | 66,51 | 68,30 | 0,57% | 8.889,00 |
| 13.08.2025 | 66,84 | 68,20 | 66,24 | 67,91 | 1,83% | 7.454,00 |
| 12.08.2025 | 67,00 | 67,27 | 64,62 | 66,69 | 0,14% | 10.014,00 |
| 11.08.2025 | 66,74 | 68,80 | 66,01 | 66,60 | 0,35% | 16.707,00 |
| 08.08.2025 | 65,12 | 66,40 | 65,00 | 66,37 | 2,11% | 7.255,00 |
| 07.08.2025 | 64,51 | 66,39 | 63,89 | 65,00 | 0,82% | 8.095,00 |
| 06.08.2025 | 65,43 | 67,00 | 63,68 | 64,47 | -3,17% | 10.151,00 |
| 05.08.2025 | 67,34 | 67,56 | 64,91 | 66,58 | 0,42% | 10.209,00 |
| 04.08.2025 | 64,99 | 66,38 | 64,56 | 66,30 | 2,95% | 20.864,00 |
| 01.08.2025 | 69,39 | 69,39 | 63,51 | 64,40 | -8,54% | 44.971,00 |
| 31.07.2025 | 72,70 | 73,22 | 69,66 | 70,41 | -1,54% | 50.124,00 |
| 30.07.2025 | 66,71 | 74,38 | 65,80 | 71,51 | 7,45% | 58.110,00 |
| 29.07.2025 | 65,53 | 68,24 | 65,53 | 66,55 | 1,48% | 19.359,00 |
| 28.07.2025 | 63,91 | 65,72 | 63,50 | 65,58 | 3,72% | 23.598,00 |
| 25.07.2025 | 63,17 | 63,71 | 62,20 | 63,23 | 0,52% | 15.610,00 |
| 24.07.2025 | 62,61 | 62,99 | 61,41 | 62,90 | 1,24% | 15.738,00 |
| 23.07.2025 | 61,64 | 62,74 | 61,29 | 62,13 | 1,35% | 15.698,00 |
| 22.07.2025 | 62,10 | 62,69 | 60,11 | 61,30 | -2,03% | 13.254,00 |
| 21.07.2025 | 64,21 | 64,82 | 61,87 | 62,57 | -2,63% | 27.051,00 |
| 18.07.2025 | 62,26 | 64,64 | 61,62 | 64,26 | 3,65% | 36.636,00 |
| 17.07.2025 | 61,29 | 62,91 | 61,00 | 62,00 | 1,64% | 17.909,00 |
| 16.07.2025 | 62,31 | 62,80 | 58,49 | 61,00 | -2,45% | 28.669,00 |
| 15.07.2025 | 62,72 | 63,84 | 62,06 | 62,53 | 0,81% | 20.122,00 |
| 14.07.2025 | 63,00 | 63,00 | 60,35 | 62,03 | -0,11% | 20.394,00 |
| 11.07.2025 | 62,44 | 63,05 | 61,76 | 62,10 | -1,00% | 14.197,00 |
| 10.07.2025 | 61,25 | 62,88 | 61,15 | 62,73 | 1,97% | 19.945,00 |
| 09.07.2025 | 61,42 | 62,76 | 60,94 | 61,52 | 0,16% | 20.372,00 |
| 08.07.2025 | 60,85 | 62,74 | 60,85 | 61,42 | 0,61% | 33.410,00 |
| 07.07.2025 | 63,74 | 64,39 | 61,01 | 61,05 | -3,86% | 39.684,00 |
| 04.07.2025 | 64,10 | 64,68 | 63,50 | 63,50 | -1,01% | 11.210,00 |
| 03.07.2025 | 63,78 | 64,29 | 63,10 | 64,15 | 2,02% | 23.497,00 |
| 02.07.2025 | 65,19 | 67,09 | 62,51 | 62,88 | -2,96% | 24.221,00 |
| 01.07.2025 | 65,93 | 66,09 | 63,80 | 64,80 | -1,44% | 16.899,00 |
| 30.06.2025 | 66,29 | 68,20 | 65,28 | 65,75 | -0,33% | 30.755,00 |
| 27.06.2025 | 69,00 | 69,29 | 65,32 | 65,97 | -3,68% | 39.092,00 |
| 26.06.2025 | 65,63 | 69,27 | 65,22 | 68,49 | 5,35% | 42.793,00 |
| 25.06.2025 | 65,53 | 66,19 | 64,35 | 65,01 | 0,14% | 22.303,00 |
| 24.06.2025 | 62,42 | 64,92 | 62,20 | 64,92 | 5,97% | 46.675,00 |
| 23.06.2025 | 63,24 | 64,32 | 60,03 | 61,26 | -4,28% | 29.546,00 |
| 20.06.2025 | 65,66 | 66,67 | 63,58 | 64,00 | -1,23% | 26.938,00 |
| 19.06.2025 | 66,01 | 66,29 | 64,51 | 64,80 | -0,86% | 29.498,00 |
| 18.06.2025 | 61,02 | 67,50 | 60,87 | 65,36 | 6,85% | 45.883,00 |
| 17.06.2025 | 60,43 | 63,14 | 59,50 | 61,17 | 0,44% | 26.132,00 |
| 16.06.2025 | 58,21 | 61,41 | 58,21 | 60,90 | 4,35% | 14.408,00 |
| 13.06.2025 | 59,50 | 59,81 | 57,71 | 58,36 | -3,02% | 30.801,00 |
| 12.06.2025 | 59,29 | 60,53 | 57,27 | 60,18 | 1,24% | 17.313,00 |
| 11.06.2025 | 60,25 | 61,22 | 58,83 | 59,44 | -1,26% | 17.868,00 |
| 10.06.2025 | 60,85 | 61,50 | 59,67 | 60,20 | -1,12% | 21.105,00 |
| 09.06.2025 | 60,59 | 62,49 | 60,20 | 60,88 | 1,45% | 18.955,00 |
| 06.06.2025 | 57,25 | 61,17 | 56,52 | 60,01 | 5,28% | 58.154,00 |
| 05.06.2025 | 58,17 | 59,84 | 56,65 | 57,00 | -1,93% | 54.379,00 |
| 04.06.2025 | 55,03 | 58,71 | 54,21 | 58,12 | 5,90% | 51.192,00 |
| 03.06.2025 | 53,37 | 55,76 | 53,37 | 54,88 | 2,39% | 32.502,00 |
| 02.06.2025 | 52,40 | 54,46 | 51,53 | 53,60 | 1,07% | 31.471,00 |
| 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 |