201,600€
4,19%
Echtzeit-Aktienkurs Marvell Technology Group Ltd.
Bid:
Ask:
Aktienkurse zur Marvell Technology Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 194,50 | 207,45 | 190,14 | 201,80 | 4,29% | 18.968,00 |
| 08.09.2026 | 194,74 | 199,40 | 189,30 | 193,50 | 0,72% | 27.018,00 |
| 07.09.2026 | 192,42 | 194,76 | 190,54 | 192,12 | -0,19% | 11.915,00 |
| 04.09.2026 | 182,00 | 192,68 | 180,20 | 192,48 | 7,11% | 18.609,00 |
| 03.09.2026 | 177,18 | 183,08 | 173,32 | 179,70 | 0,94% | 22.021,00 |
| 02.09.2026 | 179,84 | 179,84 | 175,72 | 178,02 | -1,72% | 10.876,00 |
| 01.09.2026 | 182,48 | 183,20 | 173,02 | 181,14 | -0,63% | 40.462,00 |
| 31.08.2026 | 185,00 | 188,04 | 180,38 | 182,28 | -2,78% | 36.838,00 |
| 28.08.2026 | 190,16 | 196,32 | 186,18 | 187,50 | -9,51% | 92.642,00 |
| 27.08.2026 | 217,40 | 223,60 | 206,60 | 207,20 | -1,47% | 74.271,00 |
| 26.08.2026 | 207,25 | 210,40 | 203,25 | 210,30 | 2,19% | 24.947,00 |
| 25.08.2026 | 201,00 | 211,25 | 199,16 | 205,80 | 4,47% | 24.983,00 |
| 24.08.2026 | 196,00 | 198,70 | 188,86 | 197,00 | -2,96% | 19.764,00 |
| 21.08.2026 | 214,55 | 218,10 | 199,90 | 203,00 | -5,58% | 47.220,00 |
| 20.08.2026 | 207,45 | 215,00 | 195,92 | 215,00 | 5,78% | 29.726,00 |
| 19.08.2026 | 183,46 | 211,95 | 180,02 | 203,25 | 9,69% | 58.419,00 |
| 18.08.2026 | 197,46 | 198,18 | 182,50 | 185,30 | -8,61% | 39.912,00 |
| 17.08.2026 | 195,00 | 207,15 | 192,62 | 202,75 | 5,87% | 30.527,00 |
| 14.08.2026 | 193,98 | 196,26 | 187,82 | 191,50 | -0,71% | 19.710,00 |
| 13.08.2026 | 192,00 | 200,80 | 186,52 | 192,86 | 2,30% | 22.529,00 |
| 12.08.2026 | 188,00 | 195,64 | 187,00 | 188,52 | 2,57% | 24.294,00 |
| 11.08.2026 | 182,00 | 183,88 | 179,22 | 183,80 | 1,72% | 18.401,00 |
| 10.08.2026 | 190,00 | 198,66 | 180,70 | 180,70 | -4,40% | 32.228,00 |
| 07.08.2026 | 185,50 | 191,20 | 178,16 | 189,02 | 3,40% | 39.335,00 |
| 06.08.2026 | 181,82 | 190,32 | 175,08 | 182,80 | -0,67% | 39.071,00 |
| 05.08.2026 | 194,98 | 195,50 | 182,68 | 184,04 | -2,96% | 44.508,00 |
| 04.08.2026 | 172,00 | 193,26 | 172,00 | 189,66 | 12,71% | 52.478,00 |
| 03.08.2026 | 169,90 | 169,90 | 154,20 | 168,28 | 3,42% | 32.841,00 |
| 31.07.2026 | 170,14 | 175,16 | 162,72 | 162,72 | 2,34% | 48.769,00 |
| 30.07.2026 | 142,12 | 159,98 | 140,20 | 159,00 | 11,19% | 52.955,00 |
| 29.07.2026 | 151,00 | 155,62 | 142,96 | 143,00 | -6,76% | 41.786,00 |
| 28.07.2026 | 160,00 | 162,66 | 147,14 | 153,36 | -8,09% | 43.605,00 |
| 27.07.2026 | 176,00 | 177,78 | 159,92 | 166,86 | -2,46% | 24.265,00 |
| 24.07.2026 | 181,96 | 183,16 | 168,30 | 171,06 | -6,26% | 31.664,00 |
| 23.07.2026 | 190,00 | 190,96 | 180,32 | 182,48 | -1,29% | 19.108,00 |
| 22.07.2026 | 179,36 | 188,10 | 175,50 | 184,86 | 1,17% | 19.470,00 |
| 21.07.2026 | 176,04 | 184,58 | 176,04 | 182,72 | 7,34% | 34.195,00 |
| 20.07.2026 | 166,00 | 176,98 | 164,00 | 170,22 | 3,09% | 23.978,00 |
| 17.07.2026 | 158,00 | 169,68 | 154,02 | 165,12 | 0,22% | 60.689,00 |
| 16.07.2026 | 180,60 | 181,50 | 162,80 | 164,76 | -8,64% | 55.747,00 |
| 15.07.2026 | 197,54 | 200,00 | 176,02 | 180,34 | -7,61% | 24.514,00 |
| 14.07.2026 | 192,04 | 201,95 | 191,20 | 195,20 | 2,01% | 17.657,00 |
| 13.07.2026 | 198,96 | 202,15 | 189,10 | 191,36 | -7,60% | 24.964,00 |
| 10.07.2026 | 214,00 | 214,00 | 203,25 | 207,10 | -2,68% | 22.735,00 |
| 09.07.2026 | 204,00 | 220,25 | 204,00 | 212,80 | 4,85% | 44.665,00 |
| 08.07.2026 | 199,54 | 207,55 | 190,02 | 202,95 | 0,32% | 36.866,00 |
| 07.07.2026 | 208,00 | 213,00 | 195,02 | 202,30 | -7,18% | 60.979,00 |
| 06.07.2026 | 219,90 | 227,60 | 217,65 | 217,95 | -3,43% | 19.144,00 |
| 03.07.2026 | 218,00 | 226,40 | 217,00 | 225,70 | 5,64% | 17.498,00 |
| 02.07.2026 | 241,00 | 242,65 | 207,70 | 213,65 | -10,48% | 51.150,00 |
| 01.07.2026 | 257,00 | 257,55 | 238,65 | 238,65 | -8,67% | 27.989,00 |
| 30.06.2026 | 247,00 | 262,25 | 240,45 | 261,30 | 7,53% | 34.812,00 |
| 29.06.2026 | 234,00 | 243,00 | 219,50 | 243,00 | 3,78% | 29.428,00 |
| 26.06.2026 | 237,10 | 241,10 | 230,05 | 234,15 | -4,55% | 42.806,00 |
| 25.06.2026 | 255,00 | 256,80 | 232,55 | 245,30 | 1,07% | 53.265,00 |
| 24.06.2026 | 249,80 | 253,55 | 232,15 | 242,70 | -1,02% | 43.888,00 |
| 23.06.2026 | 254,00 | 255,10 | 242,15 | 245,20 | -8,73% | 54.541,00 |
| 22.06.2026 | 275,75 | 278,65 | 261,00 | 268,65 | -2,79% | 62.015,00 |
| 19.06.2026 | 272,45 | 283,90 | 271,05 | 276,35 | 1,92% | 51.701,00 |
| 18.06.2026 | 259,95 | 287,90 | 258,00 | 271,15 | 7,47% | 76.795,00 |
| 17.06.2026 | 249,70 | 265,60 | 244,30 | 252,30 | 4,97% | 43.365,00 |
| 16.06.2026 | 264,35 | 273,05 | 240,35 | 240,35 | -9,98% | 58.048,00 |
| 15.06.2026 | 258,00 | 269,95 | 248,10 | 267,00 | 10,40% | 77.501,00 |
| 12.06.2026 | 243,00 | 248,65 | 231,10 | 241,85 | -0,27% | 52.562,00 |
| 11.06.2026 | 219,50 | 243,75 | 218,75 | 242,50 | 10,50% | 54.686,00 |
| 10.06.2026 | 223,95 | 235,55 | 218,75 | 219,45 | -4,59% | 55.361,00 |
| 09.06.2026 | 257,50 | 263,20 | 211,65 | 230,00 | -8,31% | 133.547,00 |
| 08.06.2026 | 238,00 | 264,30 | 235,05 | 250,85 | 8,81% | 115.449,00 |
| 05.06.2026 | 264,90 | 266,85 | 230,15 | 230,55 | -15,35% | 75.846,00 |
| 04.06.2026 | 252,90 | 276,95 | 238,00 | 272,35 | 4,59% | 83.414,00 |
| 03.06.2026 | 282,90 | 290,35 | 253,65 | 260,40 | 4,31% | 178.178,00 |
| 02.06.2026 | 221,65 | 250,50 | 214,95 | 249,65 | 32,51% | 139.893,00 |
| 01.06.2026 | 177,28 | 193,26 | 169,02 | 188,40 | 7,29% | 36.535,00 |
| 29.05.2026 | 176,58 | 178,66 | 171,50 | 175,60 | -0,30% | 28.451,00 |
| 28.05.2026 | 165,78 | 181,00 | 164,34 | 176,12 | 2,86% | 45.094,00 |
| 27.05.2026 | 184,96 | 190,66 | 168,84 | 171,22 | -4,74% | 57.351,00 |
| 26.05.2026 | 176,20 | 187,04 | 172,18 | 179,74 | 1,55% | 34.877,00 |
| 25.05.2026 | 174,50 | 177,00 | 173,50 | 177,00 | 4,56% | 16.364,00 |
| 22.05.2026 | 167,98 | 171,00 | 165,80 | 169,28 | 3,22% | 24.490,00 |
| 21.05.2026 | 165,00 | 170,10 | 160,50 | 164,00 | 2,18% | 29.209,00 |
| 20.05.2026 | 153,36 | 166,44 | 153,36 | 160,50 | 6,09% | 35.388,00 |
| 19.05.2026 | 143,20 | 156,16 | 140,02 | 151,28 | 4,36% | 17.406,00 |
| 18.05.2026 | 151,00 | 157,96 | 141,82 | 144,96 | -5,03% | 25.343,00 |
| 15.05.2026 | 153,00 | 156,26 | 146,94 | 152,64 | -2,25% | 21.416,00 |
| 14.05.2026 | 155,54 | 164,16 | 151,68 | 156,16 | 2,85% | 34.909,00 |
| 13.05.2026 | 142,00 | 155,54 | 141,06 | 151,84 | 10,41% | 28.501,00 |
| 12.05.2026 | 143,00 | 143,40 | 134,64 | 137,52 | -5,12% | 17.196,00 |
| 11.05.2026 | 141,06 | 147,88 | 137,86 | 144,94 | 1,00% | 29.520,00 |
| 08.05.2026 | 138,38 | 144,62 | 138,04 | 143,50 | 5,51% | 20.818,00 |
| 07.05.2026 | 145,70 | 147,08 | 135,02 | 136,00 | -7,22% | 21.278,00 |
| 06.05.2026 | 146,00 | 149,00 | 140,62 | 146,58 | 1,86% | 21.319,00 |
| 05.05.2026 | 140,66 | 147,58 | 139,62 | 143,90 | 2,57% | 16.165,00 |
| 04.05.2026 | 142,46 | 143,66 | 138,80 | 140,30 | -0,36% | 23.554,00 |
| 30.04.2026 | 134,52 | 141,06 | 133,50 | 140,80 | 5,58% | 24.359,00 |
| 29.04.2026 | 132,00 | 134,64 | 129,78 | 133,36 | 1,96% | 17.360,00 |
| 28.04.2026 | 132,60 | 133,60 | 125,38 | 130,80 | -2,98% | 37.066,00 |
| 27.04.2026 | 138,50 | 138,50 | 128,74 | 134,82 | -3,93% | 34.200,00 |
| 24.04.2026 | 145,24 | 148,38 | 135,44 | 140,34 | -0,96% | 55.106,00 |
| 23.04.2026 | 135,36 | 143,16 | 134,06 | 141,70 | 5,31% | 45.317,00 |
| 22.04.2026 | 131,38 | 135,48 | 128,80 | 134,56 | 4,59% | 25.828,00 |