99,255€
-3,64%
Echtzeit-Aktienkurs Marvell Technology Group Ltd.
Bid:
Ask:
Aktienkurse zur Marvell Technology Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.01.2025 | 113,56 | 116,06 | 112,18 | 113,34 | -2,24% | 373,00 |
| 06.01.2025 | 115,02 | 118,90 | 115,02 | 115,94 | 1,08% | 1.066,00 |
| 03.01.2025 | 111,40 | 114,74 | 110,80 | 114,70 | 4,29% | 636,00 |
| 02.01.2025 | 107,66 | 111,18 | 107,00 | 109,98 | 3,05% | 154,00 |
| 30.12.2024 | 109,20 | 109,24 | 106,72 | 106,72 | -2,25% | 157,00 |
| 27.12.2024 | 110,70 | 111,54 | 107,70 | 109,18 | 0,29% | 762,00 |
| 23.12.2024 | 108,64 | 109,06 | 107,84 | 108,86 | 1,19% | 920,00 |
| 20.12.2024 | 104,36 | 109,34 | 101,82 | 107,58 | 2,17% | 1.638,00 |
| 19.12.2024 | 102,12 | 105,76 | 101,84 | 105,30 | 1,98% | 457,00 |
| 18.12.2024 | 106,72 | 108,60 | 102,44 | 103,26 | -5,63% | 744,00 |
| 17.12.2024 | 119,62 | 121,22 | 107,34 | 109,42 | -8,00% | 1.206,00 |
| 16.12.2024 | 117,50 | 119,76 | 114,52 | 118,94 | 2,82% | 2.903,00 |
| 13.12.2024 | 110,00 | 115,68 | 109,16 | 115,68 | 11,57% | 2.185,00 |
| 12.12.2024 | 105,38 | 107,06 | 103,68 | 103,68 | -2,67% | 190,00 |
| 11.12.2024 | 101,34 | 106,64 | 101,34 | 106,52 | 6,66% | 367,00 |
| 10.12.2024 | 100,74 | 102,76 | 99,87 | 99,87 | -1,00% | 250,00 |
| 09.12.2024 | 107,52 | 109,56 | 100,82 | 100,88 | -5,28% | 1.338,00 |
| 06.12.2024 | 106,64 | 108,40 | 106,32 | 106,50 | -0,47% | 465,00 |
| 05.12.2024 | 111,58 | 113,08 | 106,00 | 107,00 | -4,53% | 709,00 |
| 04.12.2024 | 100,54 | 113,40 | 100,00 | 112,08 | 23,69% | 1.616,00 |
| 03.12.2024 | 93,23 | 94,64 | 90,61 | 90,61 | -1,83% | 480,00 |
| 02.12.2024 | 88,50 | 93,00 | 88,50 | 92,30 | 4,47% | 404,00 |
| 29.11.2024 | 86,27 | 88,35 | 86,27 | 88,35 | 1,42% | 5,00 |
| 28.11.2024 | 84,91 | 87,11 | 84,91 | 87,11 | 3,46% | 150,00 |
| 27.11.2024 | 88,51 | 88,51 | 84,20 | 84,20 | -5,76% | 272,00 |
| 26.11.2024 | 87,00 | 90,05 | 87,00 | 89,35 | 0,29% | 371,00 |
| 25.11.2024 | 88,83 | 89,09 | 88,83 | 89,09 | 0,46% | 57,00 |
| 22.11.2024 | 88,74 | 90,41 | 88,68 | 88,68 | -0,42% | 497,00 |
| 21.11.2024 | 84,92 | 89,05 | 84,92 | 89,05 | 4,37% | 69,00 |
| 20.11.2024 | 84,52 | 85,32 | 84,52 | 85,32 | 1,78% | 70,00 |
| 19.11.2024 | 83,55 | 83,83 | 83,55 | 83,83 | 0,23% | 130,00 |
| 18.11.2024 | 83,41 | 83,65 | 83,41 | 83,64 | 0,05% | 88,00 |
| 15.11.2024 | 85,08 | 85,08 | 83,59 | 83,60 | -3,09% | 90,00 |
| 14.11.2024 | 84,76 | 86,80 | 84,76 | 86,27 | -0,50% | 141,00 |
| 13.11.2024 | 86,73 | 86,79 | 86,70 | 86,70 | -0,81% | 240,00 |
| 12.11.2024 | 86,09 | 87,69 | 85,85 | 87,41 | 2,68% | 946,00 |
| 11.11.2024 | 88,80 | 88,80 | 85,13 | 85,13 | -3,15% | 432,00 |
| 08.11.2024 | 86,75 | 88,18 | 85,74 | 87,90 | 1,71% | 486,00 |
| 07.11.2024 | 84,44 | 86,42 | 84,44 | 86,42 | 1,74% | 170,00 |
| 06.11.2024 | 83,00 | 84,94 | 83,00 | 84,94 | 8,41% | 334,00 |
| 05.11.2024 | 77,09 | 80,01 | 77,09 | 78,35 | 0,51% | 413,00 |
| 04.11.2024 | 78,50 | 78,50 | 77,35 | 77,95 | -0,40% | 141,00 |
| 01.11.2024 | 75,64 | 79,90 | 75,47 | 78,26 | 6,16% | 322,00 |
| 31.10.2024 | 75,43 | 75,43 | 73,00 | 73,72 | -3,62% | 124,00 |
| 30.10.2024 | 78,01 | 78,04 | 76,43 | 76,49 | -2,06% | 298,00 |
| 29.10.2024 | 77,18 | 78,10 | 77,18 | 78,10 | 1,03% | 30,00 |
| 28.10.2024 | 75,79 | 77,30 | 75,79 | 77,30 | 1,56% | 378,00 |
| 25.10.2024 | 76,22 | 76,22 | 76,11 | 76,11 | 0,66% | 13,00 |
| 24.10.2024 | 75,61 | 75,61 | 75,61 | 75,61 | 2,12% | - |
| 23.10.2024 | 77,01 | 77,50 | 74,04 | 74,04 | -2,15% | 181,00 |
| 22.10.2024 | 75,11 | 75,97 | 75,11 | 75,67 | 0,56% | 383,00 |
| 21.10.2024 | 73,74 | 76,46 | 72,63 | 75,25 | 1,50% | 912,00 |
| 18.10.2024 | 74,00 | 74,23 | 73,48 | 74,14 | -1,11% | 44,00 |
| 17.10.2024 | 75,70 | 78,45 | 74,87 | 74,97 | -0,82% | 716,00 |
| 16.10.2024 | 73,26 | 75,59 | 73,26 | 75,59 | 2,76% | 220,00 |
| 15.10.2024 | 71,81 | 74,82 | 70,95 | 73,56 | 3,33% | 981,00 |
| 14.10.2024 | 67,30 | 71,19 | 67,30 | 71,19 | 5,45% | 659,00 |
| 11.10.2024 | 65,76 | 67,51 | 65,76 | 67,51 | 2,33% | 140,00 |
| 10.10.2024 | 66,18 | 66,60 | 65,89 | 65,97 | -0,54% | 112,00 |
| 09.10.2024 | 66,27 | 67,19 | 65,33 | 66,33 | -0,76% | 217,00 |
| 08.10.2024 | 66,84 | 66,84 | 66,84 | 66,84 | -0,83% | - |
| 07.10.2024 | 66,80 | 67,40 | 66,50 | 67,40 | 1,13% | 146,00 |
| 04.10.2024 | 65,94 | 68,00 | 65,94 | 66,65 | 2,82% | 293,00 |
| 03.10.2024 | 65,14 | 65,14 | 64,82 | 64,82 | -1,95% | 5,00 |
| 02.10.2024 | 63,81 | 66,11 | 63,81 | 66,11 | 4,60% | 74,00 |
| 01.10.2024 | 64,38 | 65,45 | 63,20 | 63,20 | -1,51% | 217,00 |
| 30.09.2024 | 63,85 | 64,17 | 63,01 | 64,17 | 2,30% | 110,00 |