54,230€
-0,64%
Echtzeit-Aktienkurs Marvell Technology Group Ltd.
Bid:
Ask:
Aktienkurse zur Marvell Technology Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 54,60 | 54,65 | 52,47 | 54,24 | -0,63% | 1.486,00 |
| 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 |
| 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 |