52,700€
-6,92%
Echtzeit-Aktienkurs Marvell Technology Group Ltd.
Bid:
Ask:
Aktienkurse zur Marvell Technology Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 55,93 | 55,94 | 51,74 | 52,14 | -7,91% | 2.014,00 |
| 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 |
| 09.04.2025 | 45,00 | 55,52 | 44,80 | 55,52 | 18,85% | 2.292,00 |
| 08.04.2025 | 49,40 | 51,47 | 46,37 | 46,72 | 0,75% | 2.062,00 |
| 07.04.2025 | 40,70 | 49,03 | 40,70 | 46,37 | 3,35% | 2.125,00 |
| 04.04.2025 | 50,09 | 51,00 | 43,74 | 44,86 | -11,17% | 3.182,00 |
| 03.04.2025 | 56,15 | 56,15 | 50,50 | 50,50 | -14,48% | 1.191,00 |
| 02.04.2025 | 57,64 | 59,05 | 57,61 | 59,05 | 3,63% | 239,00 |
| 01.04.2025 | 56,52 | 57,90 | 56,52 | 56,98 | 2,21% | 428,00 |
| 31.03.2025 | 55,43 | 55,75 | 54,90 | 55,75 | -2,02% | 79,00 |
| 28.03.2025 | 59,66 | 60,58 | 56,90 | 56,90 | -5,89% | 606,00 |
| 27.03.2025 | 61,91 | 62,26 | 60,46 | 60,46 | -3,57% | 395,00 |
| 26.03.2025 | 66,00 | 66,70 | 62,70 | 62,70 | -5,95% | 763,00 |
| 25.03.2025 | 67,80 | 67,91 | 66,18 | 66,67 | -0,28% | 1.116,00 |
| 24.03.2025 | 65,00 | 66,86 | 65,00 | 66,86 | 2,50% | 769,00 |
| 21.03.2025 | 64,82 | 65,42 | 64,14 | 65,23 | 0,32% | 1.166,00 |
| 20.03.2025 | 63,49 | 65,48 | 63,49 | 65,02 | 1,21% | 313,00 |
| 19.03.2025 | 62,16 | 64,24 | 62,16 | 64,24 | 2,51% | 258,00 |
| 18.03.2025 | 64,79 | 64,79 | 62,33 | 62,67 | -3,17% | 770,00 |
| 17.03.2025 | 63,31 | 64,72 | 62,50 | 64,72 | 2,71% | 953,00 |
| 14.03.2025 | 63,89 | 64,74 | 63,01 | 63,01 | -0,60% | 1.207,00 |
| 13.03.2025 | 63,60 | 64,60 | 63,39 | 63,39 | 0,28% | 2.000,00 |
| 12.03.2025 | 62,00 | 64,90 | 62,00 | 63,21 | 0,44% | 1.074,00 |
| 11.03.2025 | 60,15 | 62,93 | 60,15 | 62,93 | 5,84% | 1.877,00 |
| 10.03.2025 | 64,24 | 64,24 | 58,94 | 59,46 | -7,18% | 961,00 |
| 07.03.2025 | 67,80 | 68,80 | 62,40 | 64,06 | -4,39% | 2.535,00 |
| 06.03.2025 | 71,41 | 72,48 | 67,00 | 67,00 | -16,88% | 2.474,00 |
| 05.03.2025 | 84,50 | 84,50 | 80,30 | 80,61 | -6,48% | 335,00 |
| 04.03.2025 | 82,50 | 86,20 | 79,25 | 86,20 | 1,98% | 1.850,00 |
| 03.03.2025 | 88,90 | 89,44 | 84,53 | 84,53 | 1,08% | 675,00 |
| 28.02.2025 | 84,22 | 84,58 | 83,63 | 83,63 | -1,50% | 157,00 |
| 27.02.2025 | 90,75 | 91,80 | 84,90 | 84,90 | -6,98% | 502,00 |
| 26.02.2025 | 89,45 | 91,72 | 89,45 | 91,27 | 3,14% | 292,00 |
| 25.02.2025 | 94,15 | 94,15 | 88,00 | 88,49 | -6,32% | 438,00 |
| 24.02.2025 | 99,60 | 99,82 | 94,46 | 94,46 | -4,17% | 423,00 |
| 21.02.2025 | 103,10 | 103,48 | 98,57 | 98,57 | -4,30% | 1.080,00 |
| 20.02.2025 | 105,86 | 106,78 | 103,00 | 103,00 | -3,05% | 863,00 |
| 19.02.2025 | 102,46 | 106,30 | 102,46 | 106,24 | 3,35% | 498,00 |
| 18.02.2025 | 102,00 | 103,28 | 102,00 | 102,80 | 2,64% | 569,00 |
| 17.02.2025 | 100,98 | 101,16 | 100,16 | 100,16 | 0,80% | 200,00 |
| 14.02.2025 | 98,72 | 100,00 | 95,80 | 99,37 | -0,48% | 756,00 |
| 13.02.2025 | 101,24 | 102,80 | 99,85 | 99,85 | -1,78% | 790,00 |
| 12.02.2025 | 105,22 | 105,22 | 100,94 | 101,66 | -5,45% | 805,00 |
| 11.02.2025 | 108,64 | 109,94 | 107,34 | 107,52 | -1,72% | 267,00 |
| 10.02.2025 | 107,22 | 109,40 | 107,22 | 109,40 | 0,98% | 364,00 |
| 07.02.2025 | 118,98 | 119,54 | 107,42 | 108,34 | -3,35% | 486,00 |
| 06.02.2025 | 113,24 | 114,76 | 112,10 | 112,10 | 0,50% | 569,00 |
| 05.02.2025 | 106,04 | 111,54 | 106,00 | 111,54 | 5,95% | 606,00 |
| 04.02.2025 | 111,02 | 111,02 | 102,52 | 105,28 | -4,72% | 385,00 |
| 03.02.2025 | 107,50 | 110,50 | 104,00 | 110,50 | 0,82% | 712,00 |
| 31.01.2025 | 107,10 | 110,98 | 107,10 | 109,60 | 2,93% | 1.458,00 |
| 30.01.2025 | 105,20 | 107,82 | 105,02 | 106,48 | 4,00% | 674,00 |
| 29.01.2025 | 102,64 | 104,20 | 100,06 | 102,38 | 3,95% | 773,00 |
| 28.01.2025 | 98,80 | 101,00 | 96,41 | 98,49 | 2,18% | 4.649,00 |
| 27.01.2025 | 110,50 | 110,50 | 94,99 | 96,39 | -19,00% | 3.237,00 |
| 24.01.2025 | 120,50 | 121,94 | 118,66 | 119,00 | -1,91% | 840,00 |
| 23.01.2025 | 119,50 | 121,32 | 118,08 | 121,32 | 0,33% | 142,00 |
| 22.01.2025 | 122,00 | 122,72 | 120,28 | 120,92 | 0,62% | 1.116,00 |
| 21.01.2025 | 121,80 | 123,80 | 118,40 | 120,18 | -2,29% | 1.211,00 |
| 20.01.2025 | 122,40 | 124,00 | 121,80 | 123,00 | 3,12% | 3.645,00 |
| 17.01.2025 | 114,28 | 119,28 | 114,28 | 119,28 | 3,09% | 589,00 |
| 16.01.2025 | 114,20 | 116,70 | 113,76 | 115,70 | 1,19% | 383,00 |
| 15.01.2025 | 111,76 | 115,52 | 111,76 | 114,34 | 1,35% | 105,00 |
| 14.01.2025 | 112,50 | 114,08 | 111,26 | 112,82 | 0,73% | 162,00 |
| 13.01.2025 | 111,00 | 112,50 | 107,64 | 112,00 | -0,05% | 1.141,00 |
| 10.01.2025 | 113,92 | 115,32 | 112,06 | 112,06 | -3,06% | 178,00 |
| 09.01.2025 | 115,00 | 115,60 | 114,90 | 115,60 | 1,85% | 158,00 |
| 08.01.2025 | 112,14 | 114,56 | 112,14 | 113,50 | 0,14% | 177,00 |