89,055€
0,32%
Echtzeit-Aktienkurs Marvell Technology Group Ltd.
Bid:
Ask:
Aktienkurse zur Marvell Technology Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 88,98 | 89,99 | 88,70 | 89,04 | 0,30% | 1.424,00 |
| 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 |
| 28.08.2024 | 62,06 | 63,47 | 61,12 | 62,10 | -0,43% | 2.100,00 |
| 27.08.2024 | 62,25 | 62,68 | 60,06 | 62,37 | 0,89% | 2.379,00 |
| 26.08.2024 | 64,29 | 64,99 | 61,44 | 61,82 | -3,60% | 3.768,00 |
| 23.08.2024 | 62,60 | 64,63 | 62,28 | 64,13 | 3,70% | 3.635,00 |
| 22.08.2024 | 64,38 | 64,79 | 61,68 | 61,84 | -2,75% | 2.656,00 |
| 21.08.2024 | 62,61 | 63,59 | 62,15 | 63,59 | 1,84% | 1.911,00 |
| 20.08.2024 | 64,43 | 64,49 | 62,04 | 62,44 | -0,22% | 1.929,00 |
| 19.08.2024 | 62,96 | 62,96 | 61,10 | 62,58 | -0,92% | 1.593,00 |
| 16.08.2024 | 63,08 | 64,03 | 61,51 | 63,16 | -0,44% | 2.550,00 |
| 15.08.2024 | 59,66 | 63,44 | 59,01 | 63,44 | 9,91% | 2.637,00 |
| 14.08.2024 | 58,55 | 58,70 | 57,17 | 57,72 | -1,25% | 2.335,00 |
| 13.08.2024 | 56,04 | 58,45 | 55,33 | 58,45 | 6,18% | 1.074,00 |
| 12.08.2024 | 55,85 | 56,19 | 55,00 | 55,05 | -1,49% | 879,00 |
| 09.08.2024 | 56,69 | 57,64 | 54,89 | 55,88 | -0,07% | 3.140,00 |
| 08.08.2024 | 51,01 | 55,92 | 50,99 | 55,92 | 7,91% | 4.046,00 |
| 07.08.2024 | 53,00 | 56,28 | 51,78 | 51,82 | -3,88% | 4.348,00 |
| 06.08.2024 | 54,36 | 55,33 | 52,34 | 53,91 | 4,19% | 8.704,00 |
| 05.08.2024 | 52,01 | 52,90 | 45,05 | 51,74 | -5,08% | 18.856,00 |
| 02.08.2024 | 58,20 | 58,20 | 53,13 | 54,51 | -6,90% | 6.780,00 |
| 01.08.2024 | 62,20 | 62,70 | 57,87 | 58,55 | -4,80% | 8.084,00 |
| 31.07.2024 | 60,55 | 62,24 | 59,54 | 61,50 | 5,36% | 4.364,00 |
| 30.07.2024 | 59,74 | 60,24 | 57,61 | 58,37 | -2,26% | 6.687,00 |
| 29.07.2024 | 60,88 | 62,01 | 59,40 | 59,72 | -0,65% | 940,00 |
| 26.07.2024 | 59,56 | 61,11 | 59,56 | 60,11 | 0,67% | 1.964,00 |
| 25.07.2024 | 59,79 | 60,86 | 57,39 | 59,71 | 0,45% | 5.601,00 |
| 24.07.2024 | 62,77 | 63,70 | 59,44 | 59,44 | -6,51% | 7.908,00 |
| 23.07.2024 | 63,53 | 64,34 | 62,84 | 63,58 | 1,15% | 1.196,00 |
| 22.07.2024 | 61,21 | 63,18 | 61,20 | 62,86 | 2,05% | 1.743,00 |
| 19.07.2024 | 63,32 | 63,32 | 60,75 | 61,60 | -1,77% | 1.602,00 |
| 18.07.2024 | 63,49 | 64,16 | 60,59 | 62,71 | 0,69% | 7.325,00 |
| 17.07.2024 | 68,59 | 69,18 | 62,28 | 62,28 | -10,29% | 5.708,00 |
| 16.07.2024 | 68,33 | 69,42 | 66,89 | 69,42 | 2,87% | 2.339,00 |
| 15.07.2024 | 68,72 | 69,05 | 67,00 | 67,48 | -0,76% | 3.521,00 |
| 12.07.2024 | 66,67 | 68,50 | 65,66 | 68,00 | 1,19% | 3.867,00 |
| 11.07.2024 | 69,34 | 69,97 | 66,26 | 67,20 | -2,34% | 4.827,00 |
| 10.07.2024 | 68,11 | 69,90 | 68,00 | 68,81 | 0,89% | 1.150,00 |
| 09.07.2024 | 69,96 | 70,34 | 67,80 | 68,20 | -1,53% | 2.851,00 |
| 08.07.2024 | 66,02 | 69,53 | 65,92 | 69,26 | 4,03% | 5.627,00 |