88,820€
-0,02%
Echtzeit-Aktienkurs Marvell Technology
Bid:
Ask:
Aktienkurse zur Marvell Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 88,85 | 90,97 | 88,34 | 88,86 | 0,02% | 285,00 |
| 21.11.2024 | 85,00 | 89,15 | 84,64 | 88,84 | 4,55% | 52,00 |
| 20.11.2024 | 84,13 | 85,60 | 83,33 | 84,98 | 1,00% | 60,00 |
| 19.11.2024 | 83,78 | 84,69 | 82,64 | 84,13 | 0,41% | 20,00 |
| 18.11.2024 | 83,28 | 84,92 | 82,69 | 83,79 | 0,61% | 215,00 |
| 15.11.2024 | 85,94 | 85,94 | 83,01 | 83,28 | -3,09% | 204,00 |
| 14.11.2024 | 85,48 | 87,52 | 85,15 | 85,94 | 0,53% | 252,00 |
| 13.11.2024 | 87,31 | 87,76 | 84,92 | 85,49 | -2,11% | 60,00 |
| 12.11.2024 | 86,69 | 88,33 | 85,73 | 87,33 | 0,69% | 639,00 |
| 11.11.2024 | 87,60 | 88,61 | 84,83 | 86,73 | -0,99% | 538,00 |
| 08.11.2024 | 86,90 | 88,37 | 85,79 | 87,60 | 0,81% | 38,00 |
| 07.11.2024 | 84,39 | 87,20 | 84,35 | 86,90 | 2,99% | 146,00 |
| 06.11.2024 | 81,06 | 85,26 | 79,95 | 84,38 | 5,64% | 111,00 |
| 05.11.2024 | 78,29 | 80,58 | 77,58 | 79,87 | 2,01% | 455,00 |
| 04.11.2024 | 77,96 | 78,87 | 76,31 | 78,30 | 0,42% | - |
| 01.11.2024 | 76,49 | 80,28 | 75,83 | 77,97 | 1,89% | 266,00 |
| 31.10.2024 | 76,53 | 76,61 | 72,74 | 76,53 | -0,01% | 255,00 |
| 30.10.2024 | 78,32 | 78,45 | 75,90 | 76,54 | -1,96% | - |
| 29.10.2024 | 77,44 | 78,97 | 77,08 | 78,07 | 0,80% | 125,00 |
| 28.10.2024 | 75,60 | 77,57 | 75,56 | 77,45 | 2,43% | - |
| 25.10.2024 | 75,71 | 77,22 | 75,25 | 75,61 | -0,15% | 157,00 |
| 24.10.2024 | 76,06 | 76,90 | 75,06 | 75,72 | -0,46% | 10,00 |
| 23.10.2024 | 77,19 | 77,42 | 74,08 | 76,07 | -1,98% | 42,00 |
| 22.10.2024 | 75,78 | 77,61 | 74,69 | 77,61 | 2,40% | 22,00 |
| 21.10.2024 | 73,47 | 76,47 | 72,32 | 75,79 | 3,05% | 499,00 |
| 18.10.2024 | 73,88 | 74,80 | 73,16 | 73,54 | -0,46% | 48,00 |
| 17.10.2024 | 74,93 | 78,30 | 73,60 | 73,88 | -1,39% | 184,00 |
| 16.10.2024 | 72,85 | 75,81 | 71,86 | 74,93 | 2,86% | 784,00 |
| 15.10.2024 | 71,15 | 75,72 | 70,54 | 72,85 | 2,38% | 461,00 |
| 14.10.2024 | 67,59 | 71,47 | 67,58 | 71,15 | 5,22% | 72,00 |
| 11.10.2024 | 66,33 | 68,10 | 65,70 | 67,62 | 2,28% | 65,00 |
| 10.10.2024 | 66,59 | 66,79 | 65,39 | 66,11 | -0,52% | 20,00 |
| 09.10.2024 | 66,58 | 67,31 | 65,36 | 66,46 | -0,12% | 60,00 |
| 08.10.2024 | 67,27 | 67,29 | 65,45 | 66,54 | -1,10% | 119,00 |
| 07.10.2024 | 66,70 | 67,79 | 65,57 | 67,28 | 0,90% | 405,00 |
| 04.10.2024 | 65,50 | 67,87 | 65,06 | 66,68 | 1,92% | - |
| 03.10.2024 | 65,23 | 66,88 | 64,19 | 65,42 | -0,20% | - |
| 02.10.2024 | 63,53 | 66,04 | 63,13 | 65,55 | 3,06% | - |
| 01.10.2024 | 64,78 | 65,67 | 63,26 | 63,61 | -1,15% | 250,00 |
| 30.09.2024 | 63,60 | 64,84 | 62,23 | 64,35 | 1,09% | 51,00 |
| 27.09.2024 | 65,72 | 66,31 | 62,79 | 63,65 | -2,97% | 90,00 |
| 26.09.2024 | 64,74 | 67,17 | 63,86 | 65,60 | 1,34% | 24,00 |
| 25.09.2024 | 63,68 | 64,88 | 62,75 | 64,73 | 1,26% | 107,00 |
| 24.09.2024 | 64,72 | 65,43 | 63,55 | 63,93 | -1,48% | 94,00 |
| 23.09.2024 | 66,11 | 66,96 | 62,94 | 64,89 | -2,05% | 433,00 |
| 20.09.2024 | 67,09 | 67,48 | 65,04 | 66,24 | -1,21% | 339,00 |
| 19.09.2024 | 64,58 | 68,09 | 64,32 | 67,05 | 3,85% | 26,00 |
| 18.09.2024 | 65,49 | 66,25 | 64,39 | 64,57 | -1,29% | 25,00 |
| 17.09.2024 | 64,77 | 66,74 | 64,26 | 65,41 | 1,00% | 15,00 |
| 16.09.2024 | 67,03 | 67,05 | 63,89 | 64,77 | -3,39% | 20,00 |
| 13.09.2024 | 67,11 | 68,42 | 66,07 | 67,04 | -0,06% | - |
| 12.09.2024 | 67,83 | 68,54 | 66,43 | 67,08 | -1,11% | 55,00 |
| 11.09.2024 | 64,90 | 68,21 | 64,16 | 67,83 | 4,51% | 16,00 |
| 10.09.2024 | 62,65 | 65,19 | 62,12 | 64,90 | 3,59% | - |
| 09.09.2024 | 59,47 | 62,79 | 59,47 | 62,65 | 5,51% | 159,00 |
| 06.09.2024 | 62,51 | 63,27 | 59,15 | 59,38 | -5,21% | 364,00 |
| 05.09.2024 | 64,12 | 64,94 | 62,46 | 62,65 | -2,30% | 256,00 |
| 04.09.2024 | 63,12 | 65,10 | 61,65 | 64,12 | 1,58% | 47,00 |
| 03.09.2024 | 68,94 | 68,94 | 62,99 | 63,13 | -8,43% | 134,00 |
| 02.09.2024 | 68,78 | 69,15 | 68,51 | 68,94 | 0,23% | 103,00 |
| 30.08.2024 | 68,35 | 71,40 | 65,68 | 68,78 | 1,21% | 437,00 |
| 29.08.2024 | 61,55 | 68,05 | 59,01 | 67,96 | 10,24% | 1.996,00 |
| 28.08.2024 | 62,39 | 63,12 | 60,40 | 61,65 | -1,18% | - |
| 27.08.2024 | 61,62 | 62,79 | 60,10 | 62,39 | 1,24% | 10,00 |
| 26.08.2024 | 64,13 | 64,95 | 61,38 | 61,62 | -3,91% | 150,00 |
| 23.08.2024 | 61,92 | 64,99 | 61,92 | 64,13 | 3,56% | 133,00 |
| 22.08.2024 | 64,02 | 64,83 | 61,59 | 61,93 | -3,29% | 100,00 |
| 21.08.2024 | 62,18 | 64,16 | 62,08 | 64,03 | 2,98% | - |
| 20.08.2024 | 64,06 | 64,40 | 61,97 | 62,18 | -2,84% | - |
| 19.08.2024 | 62,94 | 64,20 | 61,18 | 64,00 | 1,77% | - |
| 16.08.2024 | 63,23 | 64,01 | 61,47 | 62,89 | -0,54% | - |
| 15.08.2024 | 59,25 | 63,60 | 58,94 | 63,23 | 5,90% | 144,00 |
| 14.08.2024 | 58,25 | 59,89 | 56,95 | 59,70 | 2,48% | 115,00 |
| 13.08.2024 | 55,29 | 58,85 | 55,29 | 58,26 | 5,37% | 25,00 |
| 12.08.2024 | 55,35 | 56,35 | 54,90 | 55,29 | -0,12% | 193,00 |
| 09.08.2024 | 56,34 | 57,40 | 54,71 | 55,35 | -1,75% | 250,00 |
| 08.08.2024 | 51,42 | 56,55 | 50,67 | 56,34 | 9,56% | 144,00 |
| 07.08.2024 | 52,63 | 56,34 | 51,29 | 51,42 | -2,00% | 448,00 |
| 06.08.2024 | 52,80 | 54,96 | 52,08 | 52,47 | -1,08% | 2.612,00 |
| 05.08.2024 | 54,57 | 54,57 | 46,00 | 53,05 | -2,79% | 1.448,00 |
| 02.08.2024 | 58,17 | 59,04 | 53,16 | 54,57 | -6,26% | 333,00 |
| 01.08.2024 | 62,45 | 62,53 | 57,67 | 58,22 | -6,17% | 30,00 |
| 31.07.2024 | 59,38 | 62,26 | 59,38 | 62,04 | 5,73% | 190,00 |
| 30.07.2024 | 59,40 | 60,56 | 57,47 | 58,68 | -1,39% | 295,00 |
| 29.07.2024 | 60,57 | 62,01 | 59,20 | 59,51 | -1,77% | 120,00 |
| 26.07.2024 | 59,14 | 61,26 | 59,07 | 60,58 | 2,38% | 63,00 |
| 25.07.2024 | 59,96 | 61,29 | 57,33 | 59,17 | -0,75% | 74,00 |
| 24.07.2024 | 62,69 | 63,36 | 59,03 | 59,62 | -5,99% | 5,00 |
| 23.07.2024 | 62,82 | 64,41 | 62,68 | 63,42 | 1,14% | 13,00 |
| 22.07.2024 | 61,18 | 63,48 | 60,98 | 62,70 | 2,49% | 20,00 |
| 19.07.2024 | 63,02 | 63,36 | 60,66 | 61,18 | -2,84% | - |
| 18.07.2024 | 63,11 | 64,62 | 60,53 | 62,96 | 1,30% | 455,00 |
| 17.07.2024 | 69,33 | 69,33 | 62,09 | 62,15 | -10,36% | 295,00 |
| 16.07.2024 | 67,99 | 69,42 | 66,56 | 69,33 | 2,07% | 110,00 |
| 15.07.2024 | 67,81 | 68,75 | 66,83 | 67,93 | 0,36% | 150,00 |
| 12.07.2024 | 66,34 | 68,58 | 65,70 | 67,68 | 2,04% | 40,00 |
| 11.07.2024 | 69,00 | 69,86 | 65,99 | 66,33 | -3,87% | 369,00 |
| 10.07.2024 | 68,25 | 70,07 | 67,62 | 69,00 | 1,10% | - |
| 09.07.2024 | 69,40 | 70,63 | 67,78 | 68,25 | -1,65% | 19,00 |
| 08.07.2024 | 66,37 | 69,75 | 65,95 | 69,40 | 4,49% | - |