63,940€
-0,07%
Echtzeit-Aktienkurs Marvell Technology
Bid:
Ask:
Aktienkurse zur Marvell Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 64,02 | 64,48 | 63,71 | 63,94 | -0,08% | 200,00 |
| 03.07.2025 | 63,38 | 64,33 | 62,99 | 63,99 | 1,72% | 222,00 |
| 02.07.2025 | 64,61 | 67,19 | 62,56 | 62,91 | -2,71% | 1.146,00 |
| 01.07.2025 | 65,97 | 65,97 | 63,94 | 64,66 | -1,65% | - |
| 30.06.2025 | 66,66 | 68,16 | 65,26 | 65,75 | -0,27% | - |
| 27.06.2025 | 68,81 | 69,22 | 0,00 | 65,92 | -3,51% | 15,00 |
| 26.06.2025 | 65,63 | 69,25 | 65,40 | 68,32 | 4,91% | - |
| 25.06.2025 | 64,91 | 66,37 | 64,29 | 65,13 | 0,58% | - |
| 24.06.2025 | 62,51 | 64,93 | 62,13 | 64,75 | 5,77% | 504,00 |
| 23.06.2025 | 63,98 | 64,27 | 60,07 | 61,22 | -4,13% | 2.300,00 |
| 20.06.2025 | 64,66 | 67,04 | 63,61 | 63,86 | -1,24% | 1.613,00 |
| 19.06.2025 | 65,48 | 66,21 | 64,53 | 64,66 | -1,00% | 3.025,00 |
| 18.06.2025 | 60,95 | 67,49 | 60,73 | 65,31 | 7,04% | 1.934,00 |
| 17.06.2025 | 60,98 | 63,27 | 59,53 | 61,02 | 0,26% | 520,00 |
| 16.06.2025 | 58,21 | 61,50 | 58,21 | 60,86 | 4,63% | 1.419,00 |
| 13.06.2025 | 59,95 | 60,15 | 57,84 | 58,16 | -3,21% | 1.132,00 |
| 12.06.2025 | 59,55 | 60,54 | 57,52 | 60,09 | 1,15% | 579,00 |
| 11.06.2025 | 60,36 | 61,23 | 58,86 | 59,41 | -1,39% | 778,00 |
| 10.06.2025 | 60,45 | 61,64 | 59,62 | 60,24 | -0,45% | 986,00 |
| 09.06.2025 | 60,42 | 62,47 | 60,15 | 60,51 | 0,89% | 1.497,00 |
| 06.06.2025 | 57,18 | 61,23 | 56,27 | 59,98 | 5,38% | 3.652,00 |
| 05.06.2025 | 57,90 | 59,46 | 56,64 | 56,92 | -1,97% | 4.576,00 |
| 04.06.2025 | 54,87 | 58,68 | 54,14 | 58,06 | 5,78% | 969,00 |
| 03.06.2025 | 53,82 | 55,76 | 53,46 | 54,89 | 2,24% | 1.316,00 |
| 02.06.2025 | 53,00 | 54,47 | 51,55 | 53,68 | 1,30% | 2.150,00 |
| 30.05.2025 | 56,02 | 56,59 | 51,73 | 52,99 | -5,60% | 4.964,00 |
| 29.05.2025 | 60,59 | 61,56 | 55,69 | 56,14 | -2,25% | 4.822,00 |
| 28.05.2025 | 57,06 | 58,23 | 56,48 | 57,43 | 2,22% | 3.098,00 |
| 27.05.2025 | 54,97 | 57,79 | 54,73 | 56,19 | 2,15% | 1.095,00 |
| 26.05.2025 | 53,36 | 55,73 | 53,15 | 55,01 | 2,93% | 2.536,00 |
| 23.05.2025 | 54,96 | 55,25 | 52,54 | 53,44 | -2,42% | 415,00 |
| 22.05.2025 | 53,17 | 55,81 | 52,29 | 54,77 | 3,07% | 857,00 |
| 21.05.2025 | 53,91 | 55,06 | 52,68 | 53,14 | -2,17% | 435,00 |
| 20.05.2025 | 55,55 | 55,94 | 53,25 | 54,32 | -2,18% | 685,00 |
| 19.05.2025 | 55,71 | 56,07 | 53,95 | 55,53 | -2,69% | 691,00 |
| 16.05.2025 | 58,23 | 58,95 | 56,95 | 57,06 | -2,01% | 179,00 |
| 15.05.2025 | 58,94 | 59,03 | 57,18 | 58,23 | -1,21% | 837,00 |
| 14.05.2025 | 59,18 | 59,81 | 57,91 | 58,95 | 0,75% | 521,00 |
| 13.05.2025 | 58,17 | 59,96 | 57,54 | 58,51 | 0,72% | 1.205,00 |
| 12.05.2025 | 53,29 | 58,95 | 53,25 | 58,09 | 9,51% | 2.523,00 |
| 09.05.2025 | 52,67 | 54,03 | 52,22 | 53,04 | 3,52% | 498,00 |
| 08.05.2025 | 49,55 | 52,55 | 49,54 | 51,24 | 2,93% | 727,00 |
| 07.05.2025 | 50,68 | 52,26 | 47,39 | 49,78 | -7,57% | 823,00 |
| 06.05.2025 | 54,75 | 54,75 | 52,90 | 53,86 | -1,72% | 375,00 |
| 05.05.2025 | 55,27 | 55,69 | 53,82 | 54,80 | -0,58% | 259,00 |
| 02.05.2025 | 52,59 | 56,00 | 52,59 | 55,12 | 6,88% | 2.297,00 |
| 30.04.2025 | 50,92 | 51,57 | 49,13 | 51,57 | 0,16% | 192,00 |
| 29.04.2025 | 51,38 | 52,51 | 50,88 | 51,49 | 0,25% | 64,00 |
| 28.04.2025 | 51,14 | 52,31 | 49,78 | 51,36 | -0,90% | 267,00 |
| 25.04.2025 | 50,42 | 52,14 | 49,96 | 51,83 | 2,91% | 346,00 |
| 24.04.2025 | 47,85 | 50,96 | 46,31 | 50,36 | 6,07% | 460,00 |
| 23.04.2025 | 44,20 | 49,27 | 44,20 | 47,48 | 7,22% | 1.229,00 |
| 22.04.2025 | 43,03 | 44,84 | 42,80 | 44,28 | -2,65% | 1.197,00 |
| 17.04.2025 | 45,55 | 47,20 | 44,68 | 45,49 | -0,25% | 22,00 |
| 16.04.2025 | 46,35 | 46,35 | 43,57 | 45,60 | -3,54% | 668,00 |
| 15.04.2025 | 45,42 | 47,96 | 45,42 | 47,28 | 2,70% | 371,00 |
| 14.04.2025 | 48,43 | 50,18 | 45,18 | 46,03 | -1,68% | 943,00 |
| 11.04.2025 | 47,42 | 48,78 | 45,34 | 46,82 | -1,10% | 1.082,00 |
| 10.04.2025 | 54,79 | 55,86 | 46,07 | 47,34 | -14,87% | 1.140,00 |
| 09.04.2025 | 45,80 | 55,97 | 44,07 | 55,61 | 22,17% | 3.627,00 |
| 08.04.2025 | 47,38 | 51,47 | 44,32 | 45,52 | -2,16% | 1.628,00 |
| 07.04.2025 | 44,62 | 50,06 | 39,13 | 46,52 | 2,90% | 713,00 |
| 04.04.2025 | 50,49 | 51,09 | 43,13 | 45,21 | -10,27% | 1.489,00 |
| 03.04.2025 | 55,76 | 55,76 | 50,39 | 50,39 | -13,54% | 709,00 |
| 02.04.2025 | 58,11 | 59,64 | 56,54 | 58,28 | 0,35% | 184,00 |
| 01.04.2025 | 56,68 | 58,09 | 56,24 | 58,07 | 1,99% | 351,00 |
| 31.03.2025 | 56,55 | 56,94 | 54,65 | 56,94 | -0,44% | 320,00 |
| 28.03.2025 | 60,04 | 60,40 | 56,59 | 57,19 | -4,68% | 1.097,00 |
| 27.03.2025 | 62,02 | 62,23 | 59,20 | 59,99 | -3,34% | 559,00 |
| 26.03.2025 | 66,54 | 66,54 | 61,23 | 62,07 | -6,71% | 855,00 |
| 25.03.2025 | 67,37 | 68,10 | 65,78 | 66,53 | -1,22% | 361,00 |
| 24.03.2025 | 66,21 | 67,46 | 65,03 | 67,35 | 3,32% | 512,00 |
| 21.03.2025 | 65,02 | 65,39 | 63,19 | 65,19 | -0,03% | 106,00 |
| 20.03.2025 | 63,92 | 65,70 | 63,55 | 65,21 | 2,01% | 637,00 |
| 19.03.2025 | 62,59 | 65,35 | 62,33 | 63,92 | 2,36% | 530,00 |
| 18.03.2025 | 64,43 | 64,62 | 62,12 | 62,45 | -3,07% | 1.016,00 |
| 17.03.2025 | 63,25 | 64,66 | 62,67 | 64,43 | 1,91% | 668,00 |
| 14.03.2025 | 64,61 | 64,96 | 62,50 | 63,22 | -0,62% | 892,00 |
| 13.03.2025 | 64,08 | 65,97 | 62,32 | 63,61 | -0,64% | 297,00 |
| 12.03.2025 | 61,89 | 65,39 | 61,89 | 64,02 | 4,02% | 294,00 |
| 11.03.2025 | 59,12 | 63,13 | 59,12 | 61,55 | 2,03% | 895,00 |
| 10.03.2025 | 65,25 | 65,31 | 58,73 | 60,32 | -7,61% | 1.785,00 |
| 07.03.2025 | 67,84 | 68,97 | 62,04 | 65,29 | -2,50% | 3.494,00 |
| 06.03.2025 | 71,38 | 72,50 | 66,32 | 66,96 | -19,85% | 2.271,00 |
| 05.03.2025 | 84,42 | 85,28 | 79,30 | 83,55 | 0,42% | 368,00 |
| 04.03.2025 | 82,34 | 86,44 | 79,32 | 83,20 | 1,59% | 743,00 |
| 03.03.2025 | 88,59 | 89,62 | 81,06 | 81,90 | -7,37% | 90,00 |
| 28.02.2025 | 84,83 | 88,56 | 82,76 | 88,42 | 4,91% | 659,00 |
| 27.02.2025 | 91,62 | 94,36 | 83,91 | 84,28 | -6,85% | 575,00 |
| 26.02.2025 | 88,71 | 92,19 | 88,71 | 90,48 | 2,31% | 267,00 |
| 25.02.2025 | 93,55 | 93,77 | 87,28 | 88,43 | -5,46% | 349,00 |
| 24.02.2025 | 99,00 | 100,28 | 93,29 | 93,54 | -5,79% | 319,00 |
| 21.02.2025 | 103,12 | 104,67 | 97,84 | 99,29 | -4,09% | 540,00 |
| 20.02.2025 | 106,18 | 106,80 | 102,31 | 103,52 | -2,79% | 30,00 |
| 19.02.2025 | 102,77 | 108,09 | 102,33 | 106,49 | 3,67% | 252,00 |
| 18.02.2025 | 100,66 | 103,32 | 100,41 | 102,72 | 2,04% | 408,00 |
| 17.02.2025 | 101,42 | 102,52 | 100,19 | 100,67 | -0,91% | 188,00 |
| 14.02.2025 | 99,04 | 101,92 | 95,43 | 101,59 | 2,66% | 539,00 |
| 13.02.2025 | 102,58 | 102,75 | 98,64 | 98,96 | -2,48% | 777,00 |
| 12.02.2025 | 105,36 | 105,73 | 101,10 | 101,47 | -3,56% | 170,00 |