148,310€
-1,31%
Echtzeit-Aktienkurs Marvell Technology Group Ltd.
Bid:
Ask:
Aktienkurse zur Marvell Technology Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 148,50 | 150,00 | 147,92 | 148,28 | -1,33% | 251,00 |
| 12.11.2026 | 147,00 | 152,74 | 141,30 | 150,28 | -2,62% | 1.666,00 |
| 11.11.2026 | 146,54 | 157,20 | 146,46 | 154,32 | 10,97% | 1.731,00 |
| 10.11.2026 | 140,00 | 140,26 | 133,16 | 139,06 | 1,88% | 1.869,00 |
| 09.11.2026 | 124,50 | 140,90 | 123,06 | 136,50 | 8,71% | 1.356,00 |
| 06.11.2026 | 126,80 | 133,34 | 122,98 | 125,56 | 5,90% | 1.610,00 |
| 05.11.2026 | 137,66 | 141,06 | 118,56 | 118,56 | -16,78% | 4.872,00 |
| 04.11.2026 | 154,30 | 157,58 | 137,48 | 142,46 | -6,67% | 3.226,00 |
| 03.11.2026 | 152,62 | 161,06 | 149,86 | 152,64 | -1,00% | 1.185,00 |
| 02.11.2026 | 180,50 | 182,90 | 149,24 | 154,18 | -11,39% | 1.390,00 |
| 30.10.2026 | 184,50 | 187,00 | 170,00 | 174,00 | -8,42% | 1.911,00 |
| 29.10.2026 | 204,00 | 206,15 | 190,00 | 190,00 | -15,57% | 784,00 |
| 28.10.2026 | 225,00 | 225,15 | 222,10 | 225,05 | 3,42% | 901,00 |
| 27.10.2026 | 206,20 | 219,00 | 206,20 | 217,60 | 2,98% | 430,00 |
| 26.10.2026 | 202,00 | 213,65 | 199,42 | 211,30 | 3,58% | 758,00 |
| 23.10.2026 | 201,10 | 206,75 | 199,20 | 204,00 | 3,87% | 435,00 |
| 22.10.2026 | 211,45 | 211,45 | 196,40 | 196,40 | -10,09% | 846,00 |
| 21.10.2026 | 220,50 | 220,50 | 215,85 | 218,45 | 1,63% | 1.313,00 |
| 20.10.2026 | 208,50 | 215,70 | 203,25 | 214,95 | 0,66% | 703,00 |
| 19.10.2026 | 212,50 | 219,20 | 210,05 | 213,55 | 4,43% | 803,00 |
| 16.10.2026 | 218,70 | 218,70 | 201,50 | 204,50 | -3,67% | 3.661,00 |
| 15.10.2026 | 212,10 | 213,95 | 207,00 | 212,30 | -3,50% | 1.463,00 |
| 14.10.2026 | 238,00 | 241,80 | 220,00 | 220,00 | -5,17% | 1.269,00 |
| 13.10.2026 | 230,00 | 233,90 | 227,30 | 232,00 | -2,93% | 708,00 |
| 12.10.2026 | 249,00 | 249,00 | 236,00 | 239,00 | -2,39% | 366,00 |
| 09.10.2026 | 246,60 | 251,45 | 241,40 | 244,85 | -0,14% | 371,00 |
| 08.10.2026 | 251,05 | 252,15 | 238,50 | 245,20 | -3,27% | 1.487,00 |
| 07.10.2026 | 259,00 | 261,55 | 249,90 | 253,50 | -2,12% | 1.264,00 |
| 06.10.2026 | 244,90 | 263,75 | 239,70 | 259,00 | 7,25% | 1.624,00 |
| 05.10.2026 | 243,30 | 248,05 | 240,30 | 241,50 | -0,88% | 372,00 |
| 02.10.2026 | 237,45 | 247,05 | 237,45 | 243,65 | 2,83% | 642,00 |
| 01.10.2026 | 239,95 | 241,40 | 230,00 | 236,95 | 3,54% | 328,00 |
| 30.09.2026 | 235,30 | 235,75 | 228,85 | 228,85 | -1,25% | 245,00 |
| 29.09.2026 | 218,50 | 232,70 | 218,50 | 231,75 | 4,39% | 564,00 |
| 28.09.2026 | 225,00 | 226,80 | 219,65 | 222,00 | -4,68% | 1.169,00 |
| 25.09.2026 | 228,65 | 234,50 | 228,50 | 232,90 | 2,73% | 400,00 |
| 24.09.2026 | 227,35 | 229,00 | 220,00 | 226,70 | -0,70% | 1.132,00 |
| 23.09.2026 | 229,20 | 233,90 | 226,35 | 228,30 | -1,38% | 810,00 |
| 22.09.2026 | 222,30 | 231,50 | 219,45 | 231,50 | 2,66% | 2.017,00 |
| 21.09.2026 | 214,80 | 225,50 | 214,80 | 225,50 | 7,38% | 2.241,00 |
| 18.09.2026 | 208,80 | 214,20 | 208,80 | 210,00 | 0,00% | 238,00 |
| 17.09.2026 | 200,40 | 214,00 | 200,40 | 210,00 | 6,25% | 3.465,00 |
| 16.09.2026 | 193,98 | 202,30 | 193,98 | 197,64 | 1,39% | 1.075,00 |
| 15.09.2026 | 189,92 | 194,94 | 188,22 | 194,94 | 1,65% | 34,00 |
| 14.09.2026 | 196,40 | 196,40 | 185,96 | 191,78 | -6,17% | 1.771,00 |
| 11.09.2026 | 194,08 | 206,55 | 194,08 | 204,40 | 3,87% | 1.444,00 |
| 10.09.2026 | 201,00 | 201,55 | 196,78 | 196,78 | -3,37% | 626,00 |
| 09.09.2026 | 194,34 | 206,45 | 188,30 | 203,65 | 3,21% | 668,00 |
| 08.09.2026 | 192,88 | 199,00 | 191,98 | 197,32 | 3,63% | 1.121,00 |
| 07.09.2026 | 194,46 | 194,46 | 190,40 | 190,40 | 0,21% | 307,00 |
| 04.09.2026 | 184,70 | 190,36 | 181,18 | 190,00 | 5,26% | 397,00 |
| 03.09.2026 | 176,30 | 182,96 | 174,26 | 180,50 | 0,80% | 238,00 |
| 02.09.2026 | 178,52 | 181,00 | 175,24 | 179,06 | -0,53% | 245,00 |
| 01.09.2026 | 181,86 | 181,86 | 174,40 | 180,02 | -0,72% | 740,00 |
| 31.08.2026 | 187,74 | 188,20 | 181,32 | 181,32 | -3,72% | 1.246,00 |
| 28.08.2026 | 189,10 | 195,24 | 186,72 | 188,32 | -9,24% | 7.042,00 |
| 27.08.2026 | 219,75 | 223,10 | 207,50 | 207,50 | -0,72% | 2.118,00 |
| 26.08.2026 | 206,60 | 209,00 | 205,20 | 209,00 | 0,82% | 640,00 |
| 25.08.2026 | 203,00 | 210,05 | 201,75 | 207,30 | 5,23% | 1.432,00 |
| 24.08.2026 | 197,92 | 198,22 | 189,56 | 197,00 | -3,17% | 709,00 |
| 21.08.2026 | 212,75 | 218,80 | 200,35 | 203,45 | -5,37% | 5.737,00 |
| 20.08.2026 | 208,60 | 215,00 | 199,16 | 215,00 | 6,44% | 979,00 |
| 19.08.2026 | 184,42 | 209,00 | 181,96 | 202,00 | 9,07% | 1.216,00 |
| 18.08.2026 | 195,42 | 199,64 | 183,00 | 185,20 | -8,79% | 4.741,00 |
| 17.08.2026 | 196,00 | 207,00 | 194,82 | 203,05 | 6,24% | 2.699,00 |
| 14.08.2026 | 197,52 | 197,52 | 188,70 | 191,12 | -1,99% | 1.576,00 |
| 13.08.2026 | 189,76 | 198,34 | 188,70 | 195,00 | 1,80% | 798,00 |
| 12.08.2026 | 189,40 | 195,10 | 189,38 | 191,56 | 4,55% | 1.686,00 |
| 11.08.2026 | 182,12 | 183,22 | 179,62 | 183,22 | -1,40% | 230,00 |
| 10.08.2026 | 192,72 | 197,18 | 185,12 | 185,82 | -0,59% | 1.933,00 |
| 07.08.2026 | 183,72 | 190,52 | 181,50 | 186,92 | 0,96% | 2.055,00 |
| 06.08.2026 | 183,62 | 188,38 | 175,00 | 185,14 | -0,24% | 7.019,00 |
| 05.08.2026 | 195,92 | 196,06 | 184,50 | 185,58 | -3,42% | 1.095,00 |
| 04.08.2026 | 170,62 | 192,96 | 170,62 | 192,16 | 15,16% | 1.427,00 |
| 03.08.2026 | 169,30 | 169,56 | 154,98 | 166,86 | 0,57% | 837,00 |
| 31.07.2026 | 174,68 | 174,68 | 164,04 | 165,92 | 6,03% | 1.500,00 |
| 30.07.2026 | 142,34 | 159,64 | 140,00 | 156,48 | 5,74% | 1.320,00 |
| 29.07.2026 | 148,40 | 155,00 | 143,66 | 147,98 | -4,75% | 1.482,00 |
| 28.07.2026 | 162,72 | 162,72 | 148,38 | 155,36 | -6,41% | 1.754,00 |
| 27.07.2026 | 178,20 | 178,46 | 160,00 | 166,00 | -1,96% | 3.624,00 |
| 24.07.2026 | 179,96 | 181,94 | 169,32 | 169,32 | -6,83% | 183,00 |
| 23.07.2026 | 187,82 | 191,52 | 181,74 | 181,74 | -2,29% | 228,00 |
| 22.07.2026 | 181,48 | 187,74 | 176,04 | 186,00 | 2,51% | 607,00 |
| 21.07.2026 | 177,32 | 184,74 | 177,32 | 181,44 | 4,58% | 2.540,00 |
| 20.07.2026 | 168,20 | 176,08 | 164,20 | 173,50 | 4,64% | 760,00 |
| 17.07.2026 | 154,46 | 168,66 | 154,46 | 165,80 | 1,37% | 4.048,00 |
| 16.07.2026 | 181,84 | 181,84 | 163,50 | 163,56 | -9,23% | 3.697,00 |
| 15.07.2026 | 196,40 | 200,25 | 176,74 | 180,20 | -7,50% | 2.592,00 |
| 14.07.2026 | 192,50 | 203,25 | 192,50 | 194,82 | 1,42% | 392,00 |
| 13.07.2026 | 197,60 | 200,30 | 190,00 | 192,10 | -7,56% | 1.288,00 |
| 10.07.2026 | 211,80 | 215,05 | 204,45 | 207,80 | -2,83% | 2.382,00 |
| 09.07.2026 | 205,05 | 218,35 | 205,05 | 213,85 | 5,97% | 1.437,00 |
| 08.07.2026 | 199,02 | 207,05 | 190,20 | 201,80 | 1,45% | 1.927,00 |
| 07.07.2026 | 215,00 | 215,00 | 194,92 | 198,92 | -9,93% | 5.671,00 |
| 06.07.2026 | 221,10 | 226,25 | 219,70 | 220,85 | -0,54% | 763,00 |
| 03.07.2026 | 220,00 | 226,35 | 220,00 | 222,05 | 5,04% | 1.087,00 |
| 02.07.2026 | 235,00 | 243,60 | 209,00 | 211,40 | -13,24% | 2.663,00 |
| 01.07.2026 | 254,95 | 258,45 | 241,15 | 243,65 | -5,43% | 2.293,00 |
| 30.06.2026 | 249,70 | 262,10 | 240,10 | 257,65 | 7,24% | 2.166,00 |
| 29.06.2026 | 233,30 | 242,40 | 220,05 | 240,25 | 2,67% | 1.630,00 |