51,550€
-0,53%
Echtzeit-Aktienkurs Marvell Technology Group Ltd.
Bid:
Ask:
Aktienkurse zur Marvell Technology Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 51,14 | 52,31 | 51,02 | 51,55 | -0,53% | 87,00 |
| 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 |
| 11.02.2025 | 109,11 | 109,19 | 104,97 | 105,22 | -3,90% | 410,00 |
| 10.02.2025 | 106,79 | 110,16 | 106,79 | 109,49 | 2,18% | 436,00 |
| 07.02.2025 | 117,09 | 119,04 | 106,94 | 107,15 | -6,70% | 1.119,00 |
| 06.02.2025 | 112,07 | 115,01 | 111,48 | 114,85 | 2,76% | 22,00 |
| 05.02.2025 | 107,34 | 112,12 | 105,94 | 111,76 | 5,97% | 601,00 |
| 04.02.2025 | 111,21 | 111,21 | 102,25 | 105,46 | -4,60% | 795,00 |
| 03.02.2025 | 108,28 | 112,12 | 104,16 | 110,55 | 1,61% | 1.107,00 |
| 31.01.2025 | 106,31 | 111,64 | 106,30 | 108,80 | 2,70% | 274,00 |
| 30.01.2025 | 104,96 | 107,74 | 103,96 | 105,94 | 3,37% | 655,00 |
| 29.01.2025 | 100,47 | 105,00 | 99,21 | 102,49 | 2,88% | 317,00 |
| 28.01.2025 | 96,28 | 101,33 | 95,92 | 99,62 | 4,37% | 1.171,00 |
| 27.01.2025 | 117,94 | 118,35 | 94,95 | 95,45 | -19,12% | 2.266,00 |
| 24.01.2025 | 120,63 | 121,91 | 117,93 | 118,01 | -2,40% | 329,00 |
| 23.01.2025 | 120,21 | 122,13 | 117,18 | 120,91 | 0,55% | 169,00 |
| 22.01.2025 | 118,79 | 122,39 | 118,68 | 120,25 | 1,19% | 342,00 |
| 21.01.2025 | 120,94 | 123,39 | 117,57 | 118,83 | -3,58% | 1.075,00 |
| 20.01.2025 | 122,09 | 124,50 | 121,46 | 123,24 | 1,55% | 1.082,00 |
| 17.01.2025 | 114,24 | 122,02 | 114,24 | 121,36 | 6,19% | 463,00 |
| 16.01.2025 | 112,90 | 117,28 | 112,90 | 114,29 | 1,47% | 367,00 |
| 15.01.2025 | 112,06 | 115,50 | 111,65 | 112,63 | 1,00% | 27,00 |
| 14.01.2025 | 112,74 | 114,55 | 110,66 | 111,51 | -1,14% | 363,00 |
| 13.01.2025 | 109,64 | 113,00 | 108,01 | 112,80 | 1,03% | 83,00 |
| 10.01.2025 | 114,00 | 114,67 | 110,89 | 111,65 | -3,77% | 117,00 |
| 09.01.2025 | 114,63 | 116,49 | 114,01 | 116,02 | 1,34% | 57,00 |
| 08.01.2025 | 113,03 | 114,77 | 110,41 | 114,49 | 1,90% | 98,00 |
| 07.01.2025 | 114,95 | 115,71 | 111,20 | 112,36 | -2,04% | 364,00 |
| 06.01.2025 | 115,15 | 119,16 | 113,49 | 114,70 | 0,05% | 835,00 |
| 03.01.2025 | 110,51 | 114,82 | 110,51 | 114,64 | 3,54% | 670,00 |
| 02.01.2025 | 108,88 | 111,64 | 106,35 | 110,72 | 3,61% | 1.022,00 |
| 30.12.2024 | 108,92 | 108,94 | 106,68 | 106,86 | -1,43% | 682,00 |
| 27.12.2024 | 111,04 | 111,45 | 106,96 | 108,41 | -0,80% | 209,00 |
| 23.12.2024 | 106,94 | 110,12 | 106,94 | 109,28 | 2,24% | 404,00 |
| 20.12.2024 | 105,68 | 109,49 | 101,70 | 106,89 | 1,18% | 712,00 |
| 19.12.2024 | 102,39 | 106,08 | 101,63 | 105,64 | 3,20% | 427,00 |
| 18.12.2024 | 106,83 | 108,41 | 100,04 | 102,36 | -4,17% | 396,00 |
| 17.12.2024 | 118,66 | 120,72 | 106,68 | 106,81 | -9,98% | 1.479,00 |
| 16.12.2024 | 114,97 | 119,93 | 113,72 | 118,65 | 2,97% | 1.414,00 |
| 13.12.2024 | 104,35 | 116,18 | 104,35 | 115,23 | 10,44% | 754,00 |
| 12.12.2024 | 106,04 | 107,06 | 103,07 | 104,34 | -1,58% | 295,00 |
| 11.12.2024 | 102,21 | 106,73 | 101,81 | 106,02 | 3,65% | 60,00 |
| 10.12.2024 | 101,87 | 103,37 | 99,77 | 102,29 | 0,59% | 30,00 |
| 09.12.2024 | 107,07 | 109,36 | 100,57 | 101,69 | -5,12% | 387,00 |
| 06.12.2024 | 106,87 | 108,64 | 105,64 | 107,18 | 0,30% | 356,00 |
| 05.12.2024 | 112,11 | 112,11 | 105,79 | 106,86 | -4,67% | 637,00 |
| 04.12.2024 | 100,58 | 113,61 | 100,25 | 112,09 | 11,45% | 1.185,00 |
| 03.12.2024 | 93,22 | 101,98 | 89,85 | 100,57 | 7,87% | 366,00 |
| 02.12.2024 | 87,91 | 94,74 | 87,91 | 93,23 | 6,35% | 165,00 |
| 29.11.2024 | 86,79 | 88,85 | 85,74 | 87,66 | 1,00% | 110,00 |