272,175€
6,85%
Echtzeit-Aktienkurs Marvell Technology
Bid:
Ask:
Aktienkurse zur Marvell Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 255,40 | 287,20 | 255,40 | 285,55 | 12,10% | 4.335,00 |
| 17.06.2026 | 248,50 | 265,75 | 244,48 | 254,73 | 5,12% | 2.358,00 |
| 16.06.2026 | 263,00 | 273,23 | 242,30 | 242,33 | -10,11% | 3.056,00 |
| 15.06.2026 | 254,95 | 269,88 | 248,18 | 269,58 | 9,38% | 3.509,00 |
| 12.06.2026 | 243,02 | 248,63 | 231,18 | 246,45 | 1,28% | 633,00 |
| 11.06.2026 | 219,63 | 243,80 | 218,45 | 243,33 | 10,03% | 2.669,00 |
| 10.06.2026 | 223,60 | 235,63 | 218,75 | 221,15 | -1,91% | 1.583,00 |
| 09.06.2026 | 256,17 | 263,15 | 211,65 | 225,45 | -10,89% | 7.065,00 |
| 08.06.2026 | 0,00 | 264,20 | 0,00 | 253,00 | 8,04% | 4.433,00 |
| 05.06.2026 | 263,52 | 266,77 | 233,90 | 234,18 | -14,09% | 2.692,00 |
| 04.06.2026 | 252,05 | 276,80 | 238,48 | 272,58 | 4,68% | 7.141,00 |
| 03.06.2026 | 282,65 | 290,33 | 253,83 | 260,40 | 5,00% | 10.097,00 |
| 02.06.2026 | 222,55 | 248,15 | 214,90 | 248,00 | 31,47% | 5.102,00 |
| 01.06.2026 | 176,13 | 193,51 | 168,96 | 188,64 | 6,99% | 3.186,00 |
| 29.05.2026 | 176,33 | 179,17 | 171,13 | 176,32 | 0,15% | 1.848,00 |
| 28.05.2026 | 163,68 | 181,36 | 163,68 | 176,05 | 1,93% | 1.788,00 |
| 27.05.2026 | 184,65 | 190,71 | 168,84 | 172,72 | -4,24% | 2.048,00 |
| 26.05.2026 | 175,70 | 186,54 | 172,18 | 180,36 | 1,94% | 1.181,00 |
| 25.05.2026 | 169,69 | 177,00 | 169,69 | 176,93 | 4,93% | 1.829,00 |
| 22.05.2026 | 167,24 | 170,79 | 165,91 | 168,61 | 2,84% | 885,00 |
| 21.05.2026 | 165,09 | 170,88 | 160,57 | 163,95 | 2,51% | 1.050,00 |
| 20.05.2026 | 153,32 | 165,83 | 153,28 | 159,94 | 5,89% | 2.317,00 |
| 19.05.2026 | 143,26 | 156,43 | 140,23 | 151,04 | 3,88% | 612,00 |
| 18.05.2026 | 151,41 | 158,06 | 141,91 | 145,40 | -4,74% | 1.094,00 |
| 15.05.2026 | 152,13 | 156,51 | 146,71 | 152,64 | -3,09% | 871,00 |
| 14.05.2026 | 156,34 | 164,37 | 151,77 | 157,50 | 3,82% | 1.892,00 |
| 13.05.2026 | 142,47 | 155,31 | 140,18 | 151,70 | 8,54% | 1.926,00 |
| 12.05.2026 | 142,32 | 143,66 | 134,70 | 139,76 | -3,48% | 1.366,00 |
| 11.05.2026 | 140,97 | 147,79 | 137,91 | 144,80 | 0,91% | 1.575,00 |
| 08.05.2026 | 137,61 | 144,76 | 137,57 | 143,49 | 4,93% | 791,00 |
| 07.05.2026 | 146,16 | 146,98 | 135,01 | 136,75 | -6,34% | 765,00 |
| 06.05.2026 | 145,38 | 149,52 | 140,67 | 146,00 | 0,91% | 1.492,00 |
| 05.05.2026 | 140,04 | 147,85 | 139,62 | 144,69 | 3,42% | 416,00 |
| 04.05.2026 | 141,47 | 143,56 | 138,88 | 139,90 | -0,33% | 909,00 |
| 30.04.2026 | 131,79 | 141,15 | 131,79 | 140,36 | 5,11% | 1.084,00 |
| 29.04.2026 | 131,72 | 134,64 | 129,52 | 133,54 | 2,09% | 550,00 |
| 28.04.2026 | 132,91 | 133,49 | 125,06 | 130,80 | -3,06% | 1.578,00 |
| 27.04.2026 | 137,99 | 138,93 | 129,17 | 134,93 | -3,75% | 2.637,00 |
| 24.04.2026 | 145,42 | 149,27 | 135,48 | 140,18 | -0,92% | 2.818,00 |
| 23.04.2026 | 134,59 | 143,45 | 134,06 | 141,48 | 5,22% | 1.316,00 |
| 22.04.2026 | 131,14 | 135,51 | 128,78 | 134,46 | 4,32% | 1.943,00 |
| 21.04.2026 | 128,81 | 131,63 | 125,77 | 128,89 | 2,67% | 2.166,00 |
| 20.04.2026 | 120,45 | 128,48 | 120,45 | 125,54 | 6,21% | 1.920,00 |
| 17.04.2026 | 113,04 | 118,84 | 111,86 | 118,20 | 4,44% | 1.075,00 |
| 16.04.2026 | 114,20 | 115,76 | 109,15 | 113,17 | -0,34% | 822,00 |
| 15.04.2026 | 112,92 | 117,16 | 110,12 | 113,56 | 0,00% | 544,00 |
| 14.04.2026 | 112,36 | 117,43 | 110,99 | 113,56 | 1,81% | 815,00 |
| 13.04.2026 | 108,05 | 115,24 | 108,00 | 111,54 | 1,52% | 2.194,00 |
| 10.04.2026 | 104,33 | 110,70 | 102,79 | 109,87 | 7,20% | 2.171,00 |
| 09.04.2026 | 98,85 | 104,41 | 98,14 | 102,49 | 4,72% | 2.165,00 |
| 08.04.2026 | 98,85 | 100,70 | 94,44 | 97,88 | 4,18% | 1.542,00 |
| 07.04.2026 | 92,98 | 95,10 | 91,52 | 93,95 | 1,08% | 1.609,00 |
| 02.04.2026 | 89,06 | 92,95 | 87,63 | 92,95 | 0,81% | 1.909,00 |
| 01.04.2026 | 87,63 | 92,80 | 86,48 | 92,20 | 8,24% | 6.647,00 |
| 31.03.2026 | 76,99 | 86,19 | 76,85 | 85,19 | 11,08% | 2.478,00 |
| 30.03.2026 | 81,90 | 83,87 | 75,62 | 76,69 | -6,44% | 754,00 |
| 27.03.2026 | 85,38 | 86,40 | 81,14 | 81,96 | -3,86% | 1.065,00 |
| 26.03.2026 | 84,27 | 87,19 | 83,24 | 85,25 | 0,51% | 1.368,00 |
| 25.03.2026 | 81,78 | 85,44 | 81,06 | 84,82 | 5,62% | 2.993,00 |
| 24.03.2026 | 77,12 | 80,38 | 76,54 | 80,30 | 3,98% | 478,00 |
| 23.03.2026 | 74,94 | 78,74 | 74,00 | 77,23 | 1,67% | 492,00 |
| 20.03.2026 | 77,41 | 78,29 | 75,05 | 75,96 | -2,08% | 463,00 |
| 19.03.2026 | 76,44 | 77,62 | 74,25 | 77,57 | 1,15% | 216,00 |
| 18.03.2026 | 79,61 | 79,92 | 75,96 | 76,69 | -2,78% | 123,00 |
| 17.03.2026 | 79,29 | 80,96 | 78,30 | 78,88 | -1,06% | 115,00 |
| 16.03.2026 | 77,76 | 80,39 | 76,84 | 79,72 | 3,71% | 606,00 |
| 13.03.2026 | 76,69 | 78,64 | 75,59 | 76,87 | 0,90% | 448,00 |
| 12.03.2026 | 78,13 | 78,13 | 75,89 | 76,18 | -2,58% | 401,00 |
| 11.03.2026 | 80,78 | 81,99 | 77,91 | 78,20 | -2,69% | 616,00 |
| 10.03.2026 | 79,11 | 81,60 | 78,65 | 80,36 | 0,66% | 680,00 |
| 09.03.2026 | 74,46 | 79,96 | 72,76 | 79,83 | 3,44% | 480,00 |
| 06.03.2026 | 75,14 | 80,39 | 71,51 | 77,17 | 17,94% | 3.067,00 |
| 05.03.2026 | 68,65 | 69,48 | 65,31 | 65,43 | -1,99% | 715,00 |
| 04.03.2026 | 66,15 | 68,22 | 65,79 | 66,76 | -0,19% | 114,00 |
| 03.03.2026 | 68,31 | 68,34 | 66,13 | 66,89 | -3,21% | 202,00 |
| 02.03.2026 | 68,23 | 70,76 | 66,04 | 69,11 | 0,03% | 940,00 |
| 27.02.2026 | 67,05 | 69,60 | 65,82 | 69,09 | 3,10% | 673,00 |
| 26.02.2026 | 68,93 | 69,33 | 65,53 | 67,02 | -2,15% | 991,00 |
| 25.02.2026 | 66,34 | 68,73 | 66,05 | 68,49 | 2,81% | 154,00 |
| 24.02.2026 | 66,13 | 67,62 | 65,58 | 66,62 | 2,52% | 320,00 |
| 23.02.2026 | 66,15 | 67,16 | 64,53 | 64,98 | -3,43% | 456,00 |
| 20.02.2026 | 68,14 | 68,60 | 66,08 | 67,28 | -0,61% | 209,00 |
| 19.02.2026 | 67,12 | 67,69 | 66,29 | 67,69 | 1,08% | 288,00 |
| 18.02.2026 | 66,99 | 68,18 | 66,46 | 66,97 | 0,66% | 70,00 |
| 17.02.2026 | 65,59 | 67,78 | 64,85 | 66,53 | 0,59% | 392,00 |
| 16.02.2026 | 66,03 | 66,86 | 65,58 | 66,14 | 0,11% | 64,00 |
| 13.02.2026 | 65,65 | 67,34 | 65,16 | 66,06 | -0,17% | 221,00 |
| 12.02.2026 | 68,48 | 69,31 | 65,29 | 66,17 | -3,33% | 933,00 |
| 11.02.2026 | 69,32 | 70,60 | 66,80 | 68,45 | -0,41% | 534,00 |
| 10.02.2026 | 67,68 | 69,95 | 67,67 | 68,74 | -0,58% | 173,00 |
| 09.02.2026 | 68,40 | 69,67 | 63,01 | 69,14 | 1,68% | 500,00 |
| 06.02.2026 | 62,23 | 68,17 | 62,23 | 67,99 | 7,91% | 814,00 |
| 05.02.2026 | 63,43 | 63,71 | 60,10 | 63,01 | 0,58% | 760,00 |
| 04.02.2026 | 63,43 | 64,35 | 60,86 | 62,64 | -1,76% | 196,00 |
| 03.02.2026 | 67,32 | 67,58 | 61,68 | 63,76 | -3,82% | 1.158,00 |
| 02.02.2026 | 64,25 | 67,02 | 63,75 | 66,29 | -0,46% | 250,00 |
| 30.01.2026 | 67,36 | 68,70 | 65,94 | 66,60 | -0,89% | 284,00 |
| 29.01.2026 | 69,78 | 70,26 | 65,65 | 67,20 | -3,76% | 790,00 |
| 28.01.2026 | 69,87 | 71,36 | 69,35 | 69,82 | 0,74% | 194,00 |
| 27.01.2026 | 68,86 | 69,94 | 67,57 | 69,31 | 1,01% | 590,00 |