99,000€
-4,37%
Echtzeit-Aktienkurs Marvell Technology Group Ltd.
Bid:
Ask:
Aktienkurse zur Marvell Technology Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.11.2024 | 85,53 | 87,60 | 85,49 | 86,79 | 1,47% | - |
| 27.11.2024 | 88,57 | 89,00 | 83,21 | 85,53 | -3,31% | 167,00 |
| 26.11.2024 | 88,04 | 91,02 | 87,08 | 88,46 | 0,53% | 4,00 |
| 25.11.2024 | 88,82 | 89,87 | 87,27 | 87,99 | -0,98% | 205,00 |
| 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 |