Echtzeit-Aktienkurs Marvell Technology Group Ltd.
Bid:
Ask:
Aktienkurse zur Marvell Technology Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 134,50 | 141,20 | 134,50 | 140,70 | 6,69% | 1.305,00 |
| 29.04.2026 | 134,88 | 134,88 | 130,00 | 131,88 | 0,98% | 564,00 |
| 28.04.2026 | 132,48 | 132,48 | 125,00 | 130,60 | -2,54% | 2.474,00 |
| 27.04.2026 | 138,96 | 138,96 | 129,96 | 134,00 | -3,65% | 8.674,00 |
| 24.04.2026 | 143,60 | 148,02 | 136,58 | 139,08 | -0,73% | 3.774,00 |
| 23.04.2026 | 133,74 | 142,96 | 133,74 | 140,10 | 4,09% | 1.129,00 |
| 22.04.2026 | 129,70 | 135,08 | 129,00 | 134,60 | 3,78% | 3.241,00 |
| 21.04.2026 | 127,80 | 131,02 | 127,50 | 129,70 | 2,61% | 1.454,00 |
| 20.04.2026 | 125,30 | 128,58 | 123,06 | 126,40 | 6,74% | 2.476,00 |
| 17.04.2026 | 112,66 | 118,42 | 112,66 | 118,42 | 4,08% | 1.230,00 |
| 16.04.2026 | 113,76 | 116,20 | 109,02 | 113,78 | 1,81% | 3.049,00 |
| 15.04.2026 | 112,56 | 116,00 | 111,76 | 111,76 | -0,75% | 561,00 |
| 14.04.2026 | 113,08 | 116,08 | 111,50 | 112,60 | 1,70% | 452,00 |
| 13.04.2026 | 109,04 | 115,00 | 109,04 | 110,72 | 1,26% | 755,00 |
| 10.04.2026 | 104,20 | 110,66 | 102,64 | 109,34 | 7,77% | 1.918,00 |
| 09.04.2026 | 98,40 | 104,50 | 98,40 | 101,46 | 4,13% | 1.666,00 |
| 08.04.2026 | 100,08 | 100,50 | 96,57 | 97,44 | 4,71% | 1.449,00 |
| 07.04.2026 | 94,00 | 94,00 | 91,57 | 93,06 | 0,58% | 951,00 |
| 02.04.2026 | 88,66 | 92,52 | 88,66 | 92,52 | 0,57% | 340,00 |
| 01.04.2026 | 87,88 | 92,00 | 86,88 | 92,00 | 6,68% | 1.683,00 |
| 31.03.2026 | 76,92 | 86,24 | 76,92 | 86,24 | 13,07% | 540,00 |
| 30.03.2026 | 81,50 | 82,36 | 76,27 | 76,27 | -7,82% | 196,00 |
| 27.03.2026 | 84,43 | 85,10 | 82,33 | 82,74 | -3,23% | 202,00 |
| 26.03.2026 | 83,34 | 86,07 | 83,17 | 85,50 | 0,68% | 310,00 |
| 25.03.2026 | 79,70 | 84,92 | 79,70 | 84,92 | 6,15% | 735,00 |
| 24.03.2026 | 76,67 | 80,05 | 76,67 | 80,00 | 3,08% | 257,00 |
| 23.03.2026 | 74,03 | 78,38 | 74,03 | 77,61 | 0,41% | 184,00 |
| 20.03.2026 | 76,15 | 77,29 | 76,15 | 77,29 | 0,86% | 85,00 |
| 19.03.2026 | 75,27 | 76,63 | 75,27 | 76,63 | -4,50% | 6,00 |
| 18.03.2026 | 80,00 | 80,24 | 80,00 | 80,24 | 3,22% | 27,00 |
| 17.03.2026 | 79,77 | 80,80 | 77,74 | 77,74 | -3,34% | 724,00 |
| 16.03.2026 | 78,85 | 80,43 | 77,48 | 80,43 | 6,11% | 870,00 |
| 13.03.2026 | 77,02 | 77,02 | 75,80 | 75,80 | -0,58% | 30,00 |
| 12.03.2026 | 76,17 | 77,00 | 76,17 | 76,24 | -2,26% | 37,00 |
| 11.03.2026 | 79,68 | 81,38 | 78,00 | 78,00 | -3,50% | 1.455,00 |
| 10.03.2026 | 78,53 | 80,88 | 78,50 | 80,83 | 1,43% | 286,00 |
| 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 |