202,000€
2,37%
Echtzeit-Aktienkurs Marvell Technology
Bid:
Ask:
Aktienkurse zur Marvell Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.06.2026 | 238,00 | 241,95 | 230,00 | 234,00 | -4,31% | 5.161,00 |
| 25.06.2026 | 256,25 | 257,60 | 233,30 | 244,55 | 1,24% | 2.411,00 |
| 24.06.2026 | 250,70 | 253,15 | 234,60 | 241,55 | -0,84% | 1.470,00 |
| 23.06.2026 | 250,10 | 255,80 | 243,20 | 243,60 | -9,37% | 3.552,00 |
| 22.06.2026 | 274,70 | 278,75 | 260,85 | 268,80 | -2,96% | 4.609,00 |
| 19.06.2026 | 272,25 | 288,55 | 272,25 | 277,00 | 1,61% | 2.876,00 |
| 18.06.2026 | 261,75 | 287,50 | 256,90 | 272,60 | 6,19% | 6.572,00 |
| 17.06.2026 | 251,15 | 264,65 | 245,20 | 256,70 | 4,14% | 1.511,00 |
| 16.06.2026 | 266,00 | 272,90 | 245,00 | 246,50 | -7,76% | 2.075,00 |
| 15.06.2026 | 253,70 | 269,90 | 249,60 | 267,25 | 8,37% | 2.431,00 |
| 12.06.2026 | 240,00 | 247,90 | 233,80 | 246,60 | 1,71% | 1.388,00 |
| 11.06.2026 | 218,45 | 242,45 | 218,45 | 242,45 | 10,51% | 3.747,00 |
| 10.06.2026 | 224,15 | 233,10 | 218,80 | 219,40 | -2,96% | 3.978,00 |
| 09.06.2026 | 260,15 | 264,35 | 212,45 | 226,10 | -9,94% | 3.291,00 |
| 08.06.2026 | 235,00 | 261,45 | 235,00 | 251,05 | 7,19% | 5.270,00 |
| 05.06.2026 | 264,00 | 265,40 | 234,20 | 234,20 | -14,06% | 4.770,00 |
| 04.06.2026 | 249,00 | 272,50 | 239,90 | 272,50 | 4,41% | 6.472,00 |
| 03.06.2026 | 286,90 | 291,40 | 254,00 | 261,00 | 5,03% | 8.422,00 |
| 02.06.2026 | 215,40 | 248,50 | 215,40 | 248,50 | 28,82% | 5.291,00 |
| 01.06.2026 | 178,80 | 192,90 | 170,00 | 192,90 | 9,24% | 2.761,00 |
| 29.05.2026 | 175,44 | 179,02 | 173,00 | 176,58 | 0,08% | 2.650,00 |
| 28.05.2026 | 169,24 | 179,00 | 165,22 | 176,44 | 3,44% | 1.831,00 |
| 27.05.2026 | 183,50 | 191,40 | 170,20 | 170,58 | -5,23% | 2.135,00 |
| 26.05.2026 | 175,00 | 185,50 | 173,90 | 180,00 | 2,53% | 2.018,00 |
| 25.05.2026 | 174,88 | 176,88 | 172,36 | 175,56 | 3,20% | 1.206,00 |
| 22.05.2026 | 166,78 | 170,86 | 166,78 | 170,12 | 4,62% | 793,00 |
| 21.05.2026 | 161,82 | 166,16 | 159,98 | 162,60 | 1,82% | 887,00 |
| 20.05.2026 | 153,36 | 166,40 | 153,36 | 159,70 | 4,38% | 1.213,00 |
| 19.05.2026 | 142,62 | 155,32 | 141,16 | 153,00 | 6,92% | 3.869,00 |
| 18.05.2026 | 151,48 | 155,00 | 142,08 | 143,10 | -7,11% | 902,00 |
| 15.05.2026 | 151,72 | 154,06 | 145,88 | 154,06 | -1,38% | 503,00 |
| 14.05.2026 | 155,00 | 162,38 | 154,70 | 156,22 | 3,42% | 826,00 |
| 13.05.2026 | 141,30 | 154,32 | 141,30 | 151,06 | 11,90% | 585,00 |
| 12.05.2026 | 141,26 | 142,10 | 135,00 | 135,00 | -7,37% | 446,00 |
| 11.05.2026 | 143,46 | 146,00 | 138,36 | 145,74 | 1,60% | 751,00 |
| 08.05.2026 | 136,20 | 143,44 | 136,20 | 143,44 | 6,17% | 477,00 |
| 07.05.2026 | 148,54 | 148,54 | 135,10 | 135,10 | -6,18% | 895,00 |
| 06.05.2026 | 146,84 | 149,04 | 141,40 | 144,00 | -0,03% | 1.311,00 |
| 05.05.2026 | 142,06 | 147,50 | 140,00 | 144,04 | 2,59% | 1.121,00 |
| 04.05.2026 | 141,06 | 144,04 | 140,40 | 140,40 | -0,21% | 566,00 |
| 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 |