79,890€
0,25%
Echtzeit-Aktienkurs Marvell Technology Group Ltd.
Bid:
Ask:
Aktienkurse zur Marvell Technology Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 79,35 | 79,97 | 78,53 | 79,93 | 0,29% | 75,00 |
| 09.03.2026 | 75,86 | 79,69 | 73,94 | 79,69 | 3,48% | 687,00 |
| 06.03.2026 | 74,60 | 79,64 | 72,70 | 77,01 | 16,08% | 6.140,00 |
| 05.03.2026 | 67,51 | 69,00 | 66,34 | 66,34 | -1,10% | 287,00 |
| 04.03.2026 | 65,57 | 67,08 | 65,57 | 67,08 | 0,12% | 20,00 |
| 03.03.2026 | 67,43 | 67,43 | 66,73 | 67,00 | -3,14% | 474,00 |
| 02.03.2026 | 66,58 | 69,17 | 66,42 | 69,17 | 4,27% | 1.480,00 |
| 27.02.2026 | 66,34 | 66,34 | 66,34 | 66,34 | -3,86% | - |
| 26.02.2026 | 67,83 | 69,00 | 67,83 | 69,00 | 2,28% | 500,00 |
| 25.02.2026 | 66,10 | 67,46 | 66,10 | 67,46 | 2,23% | 360,00 |
| 24.02.2026 | 65,99 | 65,99 | 65,99 | 65,99 | 0,90% | 20,00 |
| 23.02.2026 | 65,79 | 66,83 | 65,40 | 65,40 | -4,11% | 170,00 |
| 20.02.2026 | 67,75 | 68,20 | 67,75 | 68,20 | 2,29% | 120,00 |
| 19.02.2026 | 66,86 | 67,75 | 66,37 | 66,67 | -2,14% | 498,00 |
| 18.02.2026 | 66,55 | 68,16 | 66,35 | 68,13 | 1,69% | 91,00 |
| 17.02.2026 | 65,27 | 67,00 | 64,96 | 67,00 | 2,54% | 851,00 |
| 16.02.2026 | 66,17 | 67,17 | 65,34 | 65,34 | -1,98% | 483,00 |
| 13.02.2026 | 65,34 | 66,66 | 65,34 | 66,66 | 0,44% | 43,00 |
| 12.02.2026 | 68,17 | 68,17 | 66,37 | 66,37 | -2,25% | 30,00 |
| 11.02.2026 | 68,63 | 69,61 | 66,70 | 67,90 | -2,08% | 467,00 |
| 10.02.2026 | 68,63 | 69,34 | 68,63 | 69,34 | 0,43% | 169,00 |
| 09.02.2026 | 67,80 | 69,04 | 67,28 | 69,04 | 3,76% | 526,00 |
| 06.02.2026 | 63,04 | 66,54 | 63,04 | 66,54 | 5,35% | 124,00 |
| 05.02.2026 | 62,83 | 63,16 | 60,52 | 63,16 | -0,66% | 360,00 |
| 04.02.2026 | 63,73 | 64,61 | 62,88 | 63,58 | 1,83% | 115,00 |
| 03.02.2026 | 66,57 | 66,72 | 62,30 | 62,44 | -5,28% | 831,00 |
| 02.02.2026 | 65,03 | 65,92 | 64,21 | 65,92 | -2,66% | 405,00 |
| 30.01.2026 | 66,64 | 67,72 | 66,64 | 67,72 | 0,77% | 15,00 |
| 29.01.2026 | 69,55 | 69,55 | 65,95 | 67,20 | -3,86% | 1.010,00 |
| 28.01.2026 | 69,21 | 70,55 | 69,21 | 69,90 | 0,82% | 3.606,00 |
| 27.01.2026 | 68,85 | 70,03 | 68,85 | 69,33 | 0,52% | 206,00 |
| 26.01.2026 | 67,84 | 68,97 | 67,68 | 68,97 | 0,66% | 127,00 |
| 23.01.2026 | 70,58 | 70,58 | 68,52 | 68,52 | -4,06% | 210,00 |
| 22.01.2026 | 70,44 | 72,60 | 70,44 | 71,42 | 0,58% | 5.172,00 |
| 21.01.2026 | 68,03 | 71,70 | 68,03 | 71,01 | 0,55% | 955,00 |
| 20.01.2026 | 66,51 | 70,62 | 66,51 | 70,62 | 6,36% | 905,00 |
| 19.01.2026 | 67,49 | 67,90 | 66,40 | 66,40 | -4,20% | 2.951,00 |
| 16.01.2026 | 69,24 | 71,03 | 69,24 | 69,31 | -2,48% | 550,00 |
| 15.01.2026 | 70,13 | 71,30 | 70,13 | 71,07 | 3,98% | 165,00 |
| 14.01.2026 | 70,47 | 70,94 | 68,35 | 68,35 | -4,11% | 1.176,00 |
| 13.01.2026 | 70,51 | 71,72 | 70,51 | 71,28 | 0,11% | 1.568,00 |
| 12.01.2026 | 69,86 | 71,22 | 69,86 | 71,20 | -1,12% | 1.227,00 |
| 09.01.2026 | 71,17 | 72,68 | 71,16 | 72,01 | 0,71% | 215,00 |
| 08.01.2026 | 71,43 | 71,50 | 71,26 | 71,50 | -0,60% | 1.535,00 |
| 07.01.2026 | 74,79 | 76,20 | 71,80 | 71,93 | -4,55% | 398,00 |
| 06.01.2026 | 76,68 | 78,19 | 75,00 | 75,36 | -2,41% | 522,00 |
| 05.01.2026 | 77,37 | 79,78 | 77,21 | 77,22 | 1,11% | 565,00 |
| 02.01.2026 | 73,21 | 76,71 | 73,21 | 76,37 | 5,70% | 600,00 |
| 30.12.2025 | 72,25 | 72,25 | 72,25 | 72,25 | -0,70% | - |
| 29.12.2025 | 72,42 | 72,81 | 72,21 | 72,76 | 1,79% | 261,00 |
| 23.12.2025 | 71,41 | 71,48 | 71,41 | 71,48 | -2,02% | 200,00 |
| 22.12.2025 | 72,28 | 73,27 | 72,28 | 72,95 | 1,40% | 560,00 |
| 19.12.2025 | 72,43 | 72,77 | 71,94 | 71,94 | -0,47% | 276,00 |
| 18.12.2025 | 69,95 | 72,28 | 69,95 | 72,28 | 1,05% | 152,00 |
| 17.12.2025 | 72,38 | 74,09 | 70,87 | 71,53 | 0,75% | 110,00 |
| 16.12.2025 | 69,84 | 71,43 | 69,84 | 71,00 | -0,59% | 1.231,00 |
| 15.12.2025 | 71,45 | 73,39 | 71,19 | 71,42 | -1,09% | 342,00 |
| 12.12.2025 | 75,15 | 75,27 | 72,12 | 72,21 | -4,70% | 2.008,00 |
| 11.12.2025 | 76,97 | 77,02 | 74,77 | 75,77 | -3,53% | 1.228,00 |
| 10.12.2025 | 76,95 | 79,01 | 76,90 | 78,54 | 3,83% | 504,00 |
| 09.12.2025 | 77,60 | 79,45 | 75,64 | 75,64 | -1,65% | 1.518,00 |
| 08.12.2025 | 83,16 | 83,16 | 76,71 | 76,91 | -9,52% | 1.157,00 |
| 05.12.2025 | 84,02 | 85,59 | 84,02 | 85,00 | 1,19% | 2.665,00 |
| 04.12.2025 | 85,69 | 86,02 | 84,00 | 84,00 | -1,41% | 4.806,00 |
| 03.12.2025 | 87,99 | 88,20 | 83,09 | 85,20 | 6,70% | 3.730,00 |
| 02.12.2025 | 78,50 | 80,75 | 78,50 | 79,85 | 0,45% | 3.269,00 |
| 01.12.2025 | 76,41 | 79,54 | 75,29 | 79,49 | 5,38% | 957,00 |
| 28.11.2025 | 75,38 | 75,43 | 75,38 | 75,43 | -1,81% | 350,00 |
| 27.11.2025 | 76,52 | 76,99 | 76,52 | 76,82 | -0,38% | 139,00 |
| 26.11.2025 | 72,09 | 77,11 | 72,09 | 77,11 | 7,10% | 1.441,00 |
| 25.11.2025 | 72,08 | 72,08 | 71,01 | 72,00 | 0,15% | 2.833,00 |
| 24.11.2025 | 67,54 | 71,89 | 67,54 | 71,89 | 9,84% | 261,00 |
| 21.11.2025 | 66,38 | 67,59 | 64,00 | 65,45 | -3,02% | 744,00 |
| 20.11.2025 | 74,63 | 74,63 | 67,33 | 67,49 | -2,46% | 2.813,00 |
| 19.11.2025 | 67,30 | 69,26 | 67,30 | 69,19 | 1,75% | 282,00 |
| 18.11.2025 | 70,08 | 70,50 | 68,00 | 68,00 | -7,52% | 1.140,00 |
| 17.11.2025 | 75,58 | 75,58 | 73,53 | 73,53 | -3,05% | 76,00 |
| 14.11.2025 | 74,62 | 76,06 | 72,01 | 75,84 | 1,00% | 395,00 |
| 13.11.2025 | 76,93 | 76,93 | 75,09 | 75,09 | -4,97% | 280,00 |
| 12.11.2025 | 77,08 | 79,02 | 77,08 | 79,02 | 1,67% | 190,00 |
| 11.11.2025 | 80,03 | 80,03 | 77,72 | 77,72 | -3,75% | 50,00 |
| 10.11.2025 | 80,41 | 81,70 | 80,41 | 80,75 | 9,03% | 1.333,00 |
| 07.11.2025 | 80,82 | 81,86 | 73,99 | 74,06 | -10,14% | 1.314,00 |
| 06.11.2025 | 83,01 | 90,29 | 80,82 | 82,42 | 0,89% | 2.069,00 |
| 05.11.2025 | 75,63 | 82,65 | 75,33 | 81,69 | 5,54% | 901,00 |
| 04.11.2025 | 76,24 | 78,72 | 76,16 | 77,40 | -2,82% | 371,00 |
| 03.11.2025 | 81,96 | 82,70 | 79,32 | 79,65 | -1,33% | 2.852,00 |
| 31.10.2025 | 79,64 | 83,00 | 79,55 | 80,72 | 3,79% | 1.172,00 |
| 30.10.2025 | 76,80 | 78,09 | 76,80 | 77,77 | -0,46% | 2.403,00 |
| 29.10.2025 | 75,98 | 78,20 | 75,98 | 78,13 | 2,57% | 438,00 |
| 28.10.2025 | 76,00 | 76,32 | 74,91 | 76,17 | 1,01% | 265,00 |
| 27.10.2025 | 74,22 | 76,00 | 74,04 | 75,41 | 2,26% | 2.109,00 |
| 24.10.2025 | 71,21 | 73,74 | 71,21 | 73,74 | 5,96% | 138,00 |
| 23.10.2025 | 69,59 | 69,59 | 69,59 | 69,59 | 0,86% | - |
| 22.10.2025 | 71,95 | 72,03 | 69,00 | 69,00 | -3,62% | 556,00 |
| 21.10.2025 | 73,28 | 74,25 | 71,59 | 71,59 | -2,73% | 245,00 |
| 20.10.2025 | 75,50 | 75,50 | 73,60 | 73,60 | -2,57% | 3.889,00 |
| 17.10.2025 | 74,00 | 75,54 | 71,25 | 75,54 | -0,87% | 1.237,00 |
| 16.10.2025 | 76,79 | 77,89 | 76,20 | 76,20 | 1,69% | 1.228,00 |
| 15.10.2025 | 75,27 | 76,87 | 74,93 | 74,93 | 0,82% | 1.156,00 |