54,315€
1,09%
Echtzeit-Aktienkurs Marvell Technology
Bid:
Ask:
Aktienkurse zur Marvell Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 54,00 | 55,20 | 53,19 | 55,20 | 2,74% | 1.601,00 |
| 29.08.2025 | 58,58 | 59,08 | 53,73 | 53,73 | -18,87% | 7.483,00 |
| 28.08.2025 | 63,77 | 66,23 | 63,77 | 66,23 | 2,52% | 1.573,00 |
| 27.08.2025 | 64,20 | 64,60 | 63,80 | 64,60 | 0,65% | 1.074,00 |
| 26.08.2025 | 63,06 | 64,18 | 63,06 | 64,18 | 1,57% | 257,00 |
| 25.08.2025 | 62,67 | 63,19 | 62,11 | 63,19 | 0,75% | 2.559,00 |
| 22.08.2025 | 61,26 | 63,19 | 61,26 | 62,72 | 2,23% | 170,00 |
| 21.08.2025 | 60,90 | 61,35 | 60,90 | 61,35 | 2,25% | 136,00 |
| 20.08.2025 | 61,17 | 61,86 | 58,90 | 60,00 | -3,01% | 1.600,00 |
| 19.08.2025 | 65,29 | 65,50 | 61,86 | 61,86 | -4,24% | 1.868,00 |
| 18.08.2025 | 65,18 | 65,18 | 64,60 | 64,60 | -1,72% | 502,00 |
| 15.08.2025 | 68,00 | 68,00 | 65,73 | 65,73 | -2,61% | 150,00 |
| 14.08.2025 | 67,27 | 68,18 | 67,27 | 67,49 | 0,15% | 184,00 |
| 13.08.2025 | 67,06 | 67,39 | 67,06 | 67,39 | 1,63% | 199,00 |
| 12.08.2025 | 66,35 | 66,35 | 64,75 | 66,31 | -1,92% | 2.005,00 |
| 11.08.2025 | 66,78 | 67,90 | 66,69 | 67,61 | 2,55% | 875,00 |
| 08.08.2025 | 65,11 | 65,93 | 65,06 | 65,93 | 1,82% | 184,00 |
| 07.08.2025 | 64,57 | 66,05 | 64,57 | 64,75 | -1,45% | 310,00 |
| 06.08.2025 | 65,89 | 66,01 | 65,70 | 65,70 | 0,03% | 192,00 |
| 05.08.2025 | 65,92 | 67,46 | 65,07 | 65,68 | -0,64% | 263,00 |
| 04.08.2025 | 65,46 | 66,35 | 64,68 | 66,10 | 2,80% | 362,00 |
| 01.08.2025 | 69,02 | 69,80 | 63,60 | 64,30 | -9,03% | 1.976,00 |
| 31.07.2025 | 72,41 | 73,34 | 70,68 | 70,68 | -0,95% | 2.277,00 |
| 30.07.2025 | 65,72 | 74,25 | 65,72 | 71,36 | 6,99% | 2.135,00 |
| 29.07.2025 | 65,19 | 68,13 | 65,19 | 66,70 | 2,07% | 818,00 |
| 28.07.2025 | 62,98 | 65,45 | 62,98 | 65,35 | 2,98% | 915,00 |
| 25.07.2025 | 63,94 | 63,94 | 63,30 | 63,46 | 2,60% | 2.644,00 |
| 24.07.2025 | 61,84 | 61,85 | 61,84 | 61,85 | -0,72% | 10,00 |
| 23.07.2025 | 61,07 | 62,30 | 61,01 | 62,30 | 1,43% | 141,00 |
| 22.07.2025 | 62,22 | 62,79 | 60,60 | 61,42 | -1,35% | 859,00 |
| 21.07.2025 | 64,02 | 64,02 | 62,03 | 62,26 | -2,98% | 353,00 |
| 18.07.2025 | 61,65 | 64,17 | 61,58 | 64,17 | 2,52% | 1.415,00 |
| 17.07.2025 | 61,00 | 62,59 | 61,00 | 62,59 | 3,40% | 1.980,00 |
| 16.07.2025 | 62,75 | 62,75 | 58,95 | 60,53 | -4,66% | 2.150,00 |
| 15.07.2025 | 61,76 | 64,10 | 61,76 | 63,49 | 3,81% | 900,00 |
| 14.07.2025 | 61,84 | 62,20 | 60,50 | 61,16 | -2,50% | 975,00 |
| 11.07.2025 | 62,34 | 62,73 | 61,91 | 62,73 | -0,08% | 602,00 |
| 10.07.2025 | 61,25 | 62,78 | 61,25 | 62,78 | 1,75% | 4.203,00 |
| 09.07.2025 | 61,34 | 62,32 | 61,12 | 61,70 | 0,03% | 1.001,00 |
| 08.07.2025 | 60,59 | 62,24 | 60,59 | 61,68 | 0,37% | 24,00 |
| 07.07.2025 | 64,10 | 64,26 | 61,45 | 61,45 | -4,16% | 450,00 |
| 04.07.2025 | 63,26 | 65,07 | 63,26 | 64,12 | 0,17% | 821,00 |
| 03.07.2025 | 62,56 | 64,46 | 62,56 | 64,01 | 0,02% | 1.298,00 |
| 02.07.2025 | 65,01 | 66,85 | 64,00 | 64,00 | -1,40% | 1.204,00 |
| 01.07.2025 | 65,15 | 66,06 | 64,00 | 64,91 | -0,90% | 2.356,00 |
| 30.06.2025 | 67,03 | 67,85 | 65,50 | 65,50 | 0,00% | 1.843,00 |
| 27.06.2025 | 69,40 | 69,40 | 65,50 | 65,50 | -3,65% | 497,00 |
| 26.06.2025 | 65,49 | 69,14 | 65,49 | 67,98 | 4,47% | 2.865,00 |
| 25.06.2025 | 65,00 | 66,13 | 64,30 | 65,07 | 1,31% | 4.257,00 |
| 24.06.2025 | 63,20 | 64,75 | 62,22 | 64,23 | 5,78% | 7.151,00 |
| 23.06.2025 | 63,91 | 63,91 | 60,20 | 60,72 | -5,32% | 4.776,00 |
| 20.06.2025 | 65,89 | 66,55 | 64,00 | 64,13 | -0,68% | 2.297,00 |
| 19.06.2025 | 65,52 | 66,00 | 64,51 | 64,57 | -1,13% | 4.970,00 |
| 18.06.2025 | 60,48 | 67,30 | 60,48 | 65,31 | 6,04% | 4.567,00 |
| 17.06.2025 | 60,37 | 61,59 | 60,22 | 61,59 | 1,30% | 1.904,00 |
| 16.06.2025 | 59,50 | 61,45 | 59,00 | 60,80 | 2,84% | 5.272,00 |
| 13.06.2025 | 57,70 | 59,30 | 57,70 | 59,12 | -1,92% | 1.617,00 |
| 12.06.2025 | 58,68 | 60,28 | 57,54 | 60,28 | 1,45% | 3.432,00 |
| 11.06.2025 | 59,89 | 61,19 | 59,00 | 59,42 | -1,02% | 2.125,00 |
| 10.06.2025 | 60,24 | 61,30 | 59,56 | 60,03 | -1,54% | 9.227,00 |
| 09.06.2025 | 60,18 | 61,49 | 60,18 | 60,97 | 1,45% | 3.445,00 |
| 06.06.2025 | 56,74 | 61,10 | 56,58 | 60,10 | 4,89% | 960,00 |
| 05.06.2025 | 58,46 | 59,63 | 57,14 | 57,30 | -2,22% | 1.928,00 |
| 04.06.2025 | 55,30 | 58,60 | 54,90 | 58,60 | 6,35% | 2.337,00 |
| 03.06.2025 | 53,97 | 55,68 | 53,75 | 55,10 | 2,09% | 1.401,00 |
| 02.06.2025 | 52,50 | 53,97 | 51,34 | 53,97 | 1,83% | 1.098,00 |
| 30.05.2025 | 54,50 | 55,60 | 51,83 | 53,00 | -6,39% | 3.542,00 |
| 29.05.2025 | 61,11 | 61,57 | 56,48 | 56,62 | -2,16% | 8.115,00 |
| 28.05.2025 | 57,40 | 58,18 | 56,99 | 57,87 | 2,26% | 4.280,00 |
| 27.05.2025 | 55,09 | 57,91 | 55,07 | 56,59 | 1,74% | 1.419,00 |
| 26.05.2025 | 54,70 | 56,20 | 54,70 | 55,62 | 3,71% | 2.288,00 |
| 23.05.2025 | 54,98 | 55,25 | 53,16 | 53,63 | -2,88% | 1.046,00 |
| 22.05.2025 | 52,73 | 55,22 | 52,24 | 55,22 | 2,35% | 1.762,00 |
| 21.05.2025 | 53,65 | 54,02 | 52,90 | 53,95 | 0,00% | 704,00 |
| 20.05.2025 | 55,82 | 56,04 | 53,54 | 53,95 | -1,01% | 727,00 |
| 19.05.2025 | 55,80 | 55,80 | 54,50 | 54,50 | -5,46% | 351,00 |
| 16.05.2025 | 58,50 | 58,50 | 57,40 | 57,65 | -1,62% | 469,00 |
| 15.05.2025 | 58,75 | 58,75 | 57,64 | 58,60 | 0,09% | 338,00 |
| 14.05.2025 | 58,87 | 59,52 | 58,01 | 58,55 | -0,09% | 2.340,00 |
| 13.05.2025 | 58,28 | 59,40 | 57,90 | 58,60 | 0,26% | 2.583,00 |
| 12.05.2025 | 55,74 | 58,99 | 55,74 | 58,45 | 10,12% | 2.436,00 |
| 09.05.2025 | 51,99 | 53,50 | 51,99 | 53,08 | 2,79% | 1.236,00 |
| 08.05.2025 | 49,91 | 51,64 | 49,91 | 51,64 | 6,26% | 941,00 |
| 07.05.2025 | 51,72 | 52,19 | 47,85 | 48,60 | -10,53% | 681,00 |
| 06.05.2025 | 54,24 | 54,32 | 53,65 | 54,32 | -1,04% | 509,00 |
| 05.05.2025 | 55,09 | 55,42 | 54,25 | 54,89 | -0,67% | 1.777,00 |
| 02.05.2025 | 54,95 | 55,82 | 53,34 | 55,26 | 12,25% | 1.517,00 |
| 30.04.2025 | 51,07 | 51,27 | 48,98 | 49,23 | -4,96% | 331,00 |
| 29.04.2025 | 51,52 | 52,09 | 51,44 | 51,80 | 3,65% | 207,00 |
| 28.04.2025 | 52,04 | 52,30 | 49,98 | 49,98 | -3,89% | 793,00 |
| 25.04.2025 | 51,49 | 52,00 | 50,42 | 52,00 | 4,00% | 1.065,00 |
| 24.04.2025 | 47,27 | 50,66 | 47,13 | 50,00 | 2,51% | 921,00 |
| 23.04.2025 | 45,06 | 48,78 | 45,06 | 48,78 | 10,45% | 1.984,00 |
| 22.04.2025 | 43,45 | 44,75 | 43,35 | 44,16 | -3,07% | 834,00 |
| 17.04.2025 | 45,71 | 46,03 | 45,56 | 45,56 | 3,78% | 37,00 |
| 16.04.2025 | 44,20 | 45,70 | 43,90 | 43,90 | -8,04% | 877,00 |
| 15.04.2025 | 46,00 | 47,74 | 46,00 | 47,74 | 4,35% | 156,00 |
| 14.04.2025 | 48,90 | 48,90 | 45,75 | 45,75 | -2,54% | 1.529,00 |
| 11.04.2025 | 47,02 | 47,57 | 46,02 | 46,94 | -1,59% | 481,00 |
| 10.04.2025 | 56,80 | 56,80 | 47,10 | 47,70 | -14,09% | 2.299,00 |