76,480€
1,95%
Echtzeit-Aktienkurs Marvell Technology Group Ltd.
Bid:
Ask:
Aktienkurse zur Marvell Technology Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 74,93 | 77,23 | 74,53 | 76,39 | 1,82% | 1.729,00 |
| 14.10.2025 | 76,90 | 77,39 | 73,38 | 75,02 | -3,24% | 1.407,00 |
| 13.10.2025 | 74,20 | 77,83 | 74,20 | 77,54 | 3,56% | 1.219,00 |
| 10.10.2025 | 78,69 | 81,88 | 74,41 | 74,87 | -4,87% | 1.739,00 |
| 09.10.2025 | 79,52 | 80,27 | 78,28 | 78,71 | -1,02% | 2.794,00 |
| 08.10.2025 | 75,48 | 79,52 | 74,72 | 79,52 | 6,35% | 2.550,00 |
| 07.10.2025 | 75,72 | 77,85 | 73,69 | 74,78 | -1,35% | 327,00 |
| 06.10.2025 | 73,33 | 77,12 | 73,33 | 75,80 | 3,09% | 1.217,00 |
| 03.10.2025 | 73,50 | 74,36 | 72,47 | 73,53 | -0,30% | 568,00 |
| 02.10.2025 | 71,29 | 74,56 | 71,16 | 73,75 | 2,97% | 1.377,00 |
| 01.10.2025 | 70,57 | 71,66 | 68,72 | 71,63 | 0,60% | 1.051,00 |
| 30.09.2025 | 70,20 | 71,96 | 69,40 | 71,20 | 1,28% | 402,00 |
| 29.09.2025 | 71,07 | 72,43 | 70,30 | 70,30 | -1,21% | 547,00 |
| 26.09.2025 | 71,70 | 72,21 | 69,67 | 71,16 | -1,34% | 1.057,00 |
| 25.09.2025 | 68,02 | 72,37 | 65,28 | 72,13 | 5,18% | 2.035,00 |
| 24.09.2025 | 63,16 | 69,60 | 63,06 | 68,58 | 8,12% | 2.929,00 |
| 23.09.2025 | 63,64 | 64,73 | 62,68 | 63,43 | -0,99% | 35,00 |
| 22.09.2025 | 63,12 | 64,35 | 61,91 | 64,06 | 1,32% | 634,00 |
| 19.09.2025 | 63,01 | 64,06 | 62,44 | 63,23 | 0,35% | 311,00 |
| 18.09.2025 | 60,30 | 63,68 | 60,30 | 63,01 | 4,30% | 3.084,00 |
| 17.09.2025 | 58,00 | 60,85 | 57,16 | 60,41 | 3,95% | 2.375,00 |
| 16.09.2025 | 57,20 | 58,31 | 56,88 | 58,12 | 1,54% | 268,00 |
| 15.09.2025 | 57,26 | 57,88 | 56,42 | 57,24 | -0,31% | 1.954,00 |
| 12.09.2025 | 57,20 | 58,83 | 56,45 | 57,42 | 1,29% | 850,00 |
| 11.09.2025 | 57,17 | 58,02 | 56,56 | 56,69 | -1,05% | 159,00 |
| 10.09.2025 | 57,49 | 58,39 | 56,90 | 57,29 | 0,46% | 1.576,00 |
| 09.09.2025 | 55,92 | 57,52 | 55,56 | 57,02 | 1,78% | 2.465,00 |
| 08.09.2025 | 53,84 | 56,21 | 53,74 | 56,03 | 3,73% | 705,00 |
| 05.09.2025 | 54,76 | 55,22 | 53,26 | 54,01 | -1,87% | 1.063,00 |
| 04.09.2025 | 53,36 | 55,45 | 52,77 | 55,04 | 2,95% | 905,00 |
| 03.09.2025 | 55,30 | 55,69 | 52,94 | 53,47 | -3,63% | 1.246,00 |
| 02.09.2025 | 54,60 | 55,49 | 52,47 | 55,48 | 1,65% | 1.697,00 |
| 01.09.2025 | 53,90 | 54,89 | 53,15 | 54,58 | 1,77% | 2.715,00 |
| 29.08.2025 | 60,78 | 60,78 | 53,55 | 53,63 | -19,06% | 8.494,00 |
| 28.08.2025 | 64,20 | 66,83 | 63,19 | 66,26 | 3,00% | 2.135,00 |
| 27.08.2025 | 64,30 | 64,71 | 63,77 | 64,33 | 0,81% | 431,00 |
| 26.08.2025 | 62,78 | 64,48 | 62,64 | 63,82 | 1,37% | 1.328,00 |
| 25.08.2025 | 62,79 | 63,37 | 61,76 | 62,96 | 1,09% | 1.283,00 |
| 22.08.2025 | 61,34 | 63,84 | 60,92 | 62,28 | 1,53% | 604,00 |
| 21.08.2025 | 61,04 | 61,65 | 60,17 | 61,34 | 0,34% | 718,00 |
| 20.08.2025 | 60,88 | 62,41 | 58,79 | 61,13 | -1,11% | 2.961,00 |
| 19.08.2025 | 65,45 | 65,63 | 61,65 | 61,82 | -6,03% | 690,00 |
| 18.08.2025 | 65,18 | 65,99 | 64,53 | 65,78 | 0,93% | 1.021,00 |
| 15.08.2025 | 67,68 | 68,09 | 65,17 | 65,18 | -4,18% | 130,00 |
| 14.08.2025 | 67,75 | 68,53 | 66,40 | 68,02 | 0,38% | 506,00 |
| 13.08.2025 | 66,61 | 68,32 | 66,36 | 67,77 | 1,73% | 688,00 |
| 12.08.2025 | 66,50 | 67,31 | 64,46 | 66,61 | 0,07% | 773,00 |
| 11.08.2025 | 66,64 | 68,92 | 66,09 | 66,57 | 0,20% | 673,00 |
| 08.08.2025 | 65,09 | 66,46 | 64,88 | 66,43 | 2,22% | 340,00 |
| 07.08.2025 | 64,66 | 66,34 | 63,77 | 64,99 | 0,58% | 469,00 |
| 06.08.2025 | 65,84 | 66,50 | 63,59 | 64,62 | -2,38% | 842,00 |
| 05.08.2025 | 66,41 | 68,43 | 64,87 | 66,19 | 0,00% | 586,00 |
| 04.08.2025 | 63,65 | 66,51 | 63,65 | 66,19 | 2,67% | 761,00 |
| 01.08.2025 | 69,09 | 69,27 | 63,55 | 64,47 | -8,43% | 2.295,00 |
| 31.07.2025 | 72,37 | 73,25 | 69,72 | 70,41 | -1,67% | 2.880,00 |
| 30.07.2025 | 66,20 | 74,33 | 65,87 | 71,60 | 8,26% | 4.988,00 |
| 29.07.2025 | 65,99 | 68,22 | 65,66 | 66,14 | 0,97% | 1.536,00 |
| 28.07.2025 | 63,58 | 65,81 | 63,15 | 65,51 | 3,54% | 1.978,00 |
| 25.07.2025 | 62,85 | 63,56 | 62,40 | 63,27 | 0,42% | 573,00 |
| 24.07.2025 | 62,31 | 63,09 | 61,43 | 63,00 | 1,36% | 261,00 |
| 23.07.2025 | 61,69 | 62,80 | 61,47 | 62,16 | 1,33% | 318,00 |
| 22.07.2025 | 62,33 | 62,64 | 60,12 | 61,34 | -1,93% | 990,00 |
| 21.07.2025 | 64,23 | 64,92 | 61,97 | 62,55 | -2,62% | 920,00 |
| 18.07.2025 | 62,21 | 64,76 | 61,04 | 64,23 | 3,62% | 1.183,00 |
| 17.07.2025 | 60,77 | 63,04 | 60,57 | 61,99 | 1,72% | 849,00 |
| 16.07.2025 | 62,36 | 62,56 | 58,54 | 60,94 | -2,43% | 1.471,00 |
| 15.07.2025 | 62,95 | 63,82 | 0,00 | 62,46 | 0,47% | 761,00 |
| 14.07.2025 | 62,21 | 62,63 | 60,31 | 62,17 | -0,06% | 2.665,00 |
| 11.07.2025 | 62,65 | 62,73 | 61,69 | 62,20 | -0,69% | 466,00 |
| 10.07.2025 | 61,61 | 62,94 | 61,09 | 62,64 | 1,56% | 166,00 |
| 09.07.2025 | 61,77 | 62,78 | 60,86 | 61,68 | 0,46% | 521,00 |
| 08.07.2025 | 61,12 | 62,85 | 61,12 | 61,39 | 0,52% | 676,00 |
| 07.07.2025 | 63,79 | 64,28 | 60,97 | 61,08 | -4,23% | 1.034,00 |
| 04.07.2025 | 64,02 | 64,59 | 63,43 | 63,77 | -0,34% | 2.068,00 |
| 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 |