71,780€
-5,22%
Echtzeit-Aktienkurs Marvell Technology Group Ltd.
Bid:
Ask:
Aktienkurse zur Marvell Technology Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 76,58 | 76,58 | 71,45 | 71,98 | -4,96% | 953,00 |
| 11.12.2025 | 79,14 | 79,14 | 74,54 | 75,74 | -3,92% | 1.038,00 |
| 10.12.2025 | 76,64 | 79,40 | 76,64 | 78,83 | 3,40% | 384,00 |
| 09.12.2025 | 78,15 | 79,64 | 75,72 | 76,24 | -3,63% | 584,00 |
| 08.12.2025 | 81,89 | 82,88 | 76,54 | 79,11 | -7,04% | 5.082,00 |
| 05.12.2025 | 84,12 | 88,08 | 83,74 | 85,10 | 1,11% | 436,00 |
| 04.12.2025 | 85,90 | 88,00 | 83,61 | 84,16 | -1,72% | 1.230,00 |
| 03.12.2025 | 88,12 | 88,73 | 82,18 | 85,63 | 7,08% | 2.757,00 |
| 02.12.2025 | 79,09 | 80,81 | 78,83 | 79,97 | 1,23% | 697,00 |
| 01.12.2025 | 77,08 | 80,74 | 75,12 | 78,99 | 2,48% | 456,00 |
| 28.11.2025 | 76,38 | 77,50 | 73,21 | 77,08 | 0,44% | 1.005,00 |
| 27.11.2025 | 75,85 | 76,97 | 75,55 | 76,74 | 0,93% | 186,00 |
| 26.11.2025 | 72,58 | 77,02 | 72,00 | 76,03 | 5,29% | 209,00 |
| 25.11.2025 | 72,72 | 73,15 | 69,63 | 72,21 | -0,65% | 393,00 |
| 24.11.2025 | 66,57 | 73,31 | 66,56 | 72,68 | 7,36% | 391,00 |
| 21.11.2025 | 66,64 | 68,61 | 64,04 | 67,70 | 1,53% | 932,00 |
| 20.11.2025 | 74,18 | 74,46 | 66,59 | 66,68 | -5,71% | 575,00 |
| 19.11.2025 | 67,25 | 71,01 | 67,14 | 70,71 | 3,95% | 387,00 |
| 18.11.2025 | 72,37 | 72,37 | 67,76 | 68,02 | -5,12% | 399,00 |
| 17.11.2025 | 74,75 | 75,54 | 70,68 | 71,69 | -3,30% | 565,00 |
| 14.11.2025 | 74,89 | 76,66 | 71,73 | 74,14 | -1,20% | 420,00 |
| 13.11.2025 | 77,11 | 77,99 | 72,94 | 75,04 | -3,58% | 599,00 |
| 12.11.2025 | 77,13 | 80,20 | 76,72 | 77,83 | 0,57% | 197,00 |
| 11.11.2025 | 80,80 | 80,80 | 76,66 | 77,39 | -4,23% | 1.768,00 |
| 10.11.2025 | 80,31 | 81,68 | 79,55 | 80,80 | 3,66% | 795,00 |
| 07.11.2025 | 81,59 | 82,12 | 73,49 | 77,95 | -4,65% | 1.032,00 |
| 06.11.2025 | 81,48 | 90,39 | 80,17 | 81,75 | 0,76% | 5.887,00 |
| 05.11.2025 | 75,50 | 83,02 | 74,83 | 81,14 | 5,63% | 3.427,00 |
| 04.11.2025 | 76,41 | 79,10 | 74,00 | 76,81 | -2,14% | 853,00 |
| 03.11.2025 | 81,68 | 83,21 | 78,28 | 78,49 | -3,42% | 844,00 |
| 31.10.2025 | 79,18 | 84,59 | 77,99 | 81,27 | 1,37% | 1.856,00 |
| 30.10.2025 | 77,11 | 80,49 | 76,33 | 80,17 | 3,79% | 1.008,00 |
| 29.10.2025 | 76,14 | 78,71 | 76,06 | 77,24 | 1,73% | 1.082,00 |
| 28.10.2025 | 76,27 | 77,34 | 75,32 | 75,93 | -0,48% | 1.456,00 |
| 27.10.2025 | 73,43 | 76,79 | 73,28 | 76,29 | 4,78% | 1.937,00 |
| 24.10.2025 | 69,58 | 73,80 | 69,58 | 72,81 | 2,56% | 572,00 |
| 23.10.2025 | 69,63 | 71,85 | 69,19 | 71,00 | 1,63% | 36,00 |
| 22.10.2025 | 72,47 | 72,47 | 68,08 | 69,86 | -4,22% | 2.587,00 |
| 21.10.2025 | 73,75 | 74,17 | 71,60 | 72,93 | -1,17% | 585,00 |
| 20.10.2025 | 75,50 | 76,14 | 73,41 | 73,80 | -2,08% | 1.526,00 |
| 17.10.2025 | 74,91 | 76,30 | 71,91 | 75,37 | -0,14% | 1.730,00 |
| 16.10.2025 | 76,32 | 78,26 | 74,62 | 75,47 | -1,20% | 608,00 |
| 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 |