149,930€
-1,43%
Echtzeit-Aktienkurs Marvell Technology
Bid:
Ask:
Aktienkurse zur Marvell Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 148,24 | 153,28 | 140,22 | 148,89 | -2,11% | 641,00 |
| 11.11.2026 | 138,83 | 157,30 | 138,83 | 152,10 | 10,49% | 2.093,00 |
| 10.11.2026 | 138,46 | 141,74 | 130,70 | 137,66 | 0,05% | 530,00 |
| 09.11.2026 | 124,16 | 140,80 | 120,20 | 137,59 | 9,05% | 1.892,00 |
| 06.11.2026 | 124,74 | 132,32 | 121,49 | 126,17 | 6,29% | 1.683,00 |
| 05.11.2026 | 137,00 | 139,66 | 0,00 | 118,70 | -16,28% | 3.202,00 |
| 04.11.2026 | 155,77 | 156,12 | 137,87 | 141,78 | -7,82% | 1.545,00 |
| 03.11.2026 | 153,05 | 160,87 | 149,60 | 153,81 | 0,47% | 1.566,00 |
| 02.11.2026 | 176,42 | 183,48 | 150,61 | 153,09 | -13,20% | 2.590,00 |
| 30.10.2026 | 186,27 | 187,74 | 170,29 | 176,38 | -6,71% | 1.512,00 |
| 29.10.2026 | 208,35 | 208,50 | 188,29 | 189,06 | -14,36% | 1.864,00 |
| 28.10.2026 | 218,65 | 227,08 | 218,65 | 220,75 | 1,17% | 877,00 |
| 27.10.2026 | 210,75 | 219,80 | 205,70 | 218,20 | 4,07% | 178,00 |
| 26.10.2026 | 202,10 | 213,13 | 199,98 | 209,68 | 3,02% | 739,00 |
| 23.10.2026 | 202,40 | 206,83 | 197,71 | 203,52 | 2,09% | 296,00 |
| 22.10.2026 | 218,00 | 218,00 | 196,30 | 199,36 | -8,57% | 1.337,00 |
| 21.10.2026 | 217,52 | 222,50 | 211,80 | 218,05 | 1,63% | 677,00 |
| 20.10.2026 | 211,85 | 217,13 | 201,90 | 214,55 | 1,08% | 256,00 |
| 19.10.2026 | 209,52 | 219,80 | 208,15 | 212,25 | 4,21% | 903,00 |
| 16.10.2026 | 217,27 | 217,58 | 201,73 | 203,68 | -5,51% | 1.145,00 |
| 15.10.2026 | 215,63 | 216,38 | 202,88 | 215,55 | -2,87% | 3.713,00 |
| 14.10.2026 | 239,25 | 240,00 | 221,35 | 221,93 | -6,93% | 508,00 |
| 13.10.2026 | 232,35 | 240,40 | 222,00 | 238,45 | -0,17% | 901,00 |
| 12.10.2026 | 245,63 | 248,60 | 233,38 | 238,85 | -2,53% | 366,00 |
| 09.10.2026 | 247,83 | 253,43 | 239,20 | 245,05 | 1,31% | 162,00 |
| 08.10.2026 | 254,48 | 254,68 | 237,02 | 241,88 | -4,84% | 1.012,00 |
| 07.10.2026 | 254,33 | 258,52 | 247,43 | 254,18 | -0,39% | 1.153,00 |
| 06.10.2026 | 242,33 | 267,52 | 232,43 | 255,18 | 6,00% | 447,00 |
| 05.10.2026 | 242,20 | 249,33 | 239,43 | 240,73 | -0,54% | 759,00 |
| 02.10.2026 | 240,98 | 248,55 | 239,55 | 242,02 | 1,50% | 256,00 |
| 01.10.2026 | 238,27 | 241,05 | 228,45 | 238,45 | 2,12% | 383,00 |
| 30.09.2026 | 232,68 | 233,88 | 225,75 | 233,50 | 0,68% | 364,00 |
| 29.09.2026 | 220,30 | 233,08 | 219,60 | 231,93 | 5,11% | 200,00 |
| 28.09.2026 | 230,48 | 230,48 | 218,65 | 220,65 | -4,14% | 448,00 |
| 25.09.2026 | 227,75 | 234,65 | 225,83 | 230,18 | 0,23% | 641,00 |
| 24.09.2026 | 228,70 | 230,27 | 220,63 | 229,65 | 0,47% | 415,00 |
| 23.09.2026 | 229,23 | 231,77 | 225,40 | 228,58 | -1,25% | 850,00 |
| 22.09.2026 | 222,60 | 232,18 | 218,58 | 231,48 | 3,15% | 622,00 |
| 21.09.2026 | 212,75 | 227,70 | 212,73 | 224,40 | 7,88% | 850,00 |
| 18.09.2026 | 210,65 | 214,00 | 205,50 | 208,00 | -1,05% | 454,00 |
| 17.09.2026 | 203,98 | 215,60 | 201,65 | 210,20 | 5,25% | 793,00 |
| 16.09.2026 | 192,49 | 202,68 | 192,49 | 199,72 | 4,04% | 656,00 |
| 15.09.2026 | 190,08 | 197,11 | 188,44 | 191,97 | 1,02% | 288,00 |
| 14.09.2026 | 199,00 | 199,00 | 185,38 | 190,04 | -6,68% | 648,00 |
| 11.09.2026 | 194,29 | 207,05 | 194,24 | 203,65 | 4,08% | 289,00 |
| 10.09.2026 | 201,35 | 202,23 | 193,88 | 195,67 | -2,88% | 272,00 |
| 09.09.2026 | 194,54 | 207,55 | 190,20 | 201,48 | 4,04% | 703,00 |
| 08.09.2026 | 191,45 | 199,44 | 189,61 | 193,65 | 1,14% | 562,00 |
| 07.09.2026 | 191,42 | 194,76 | 190,61 | 191,46 | -0,17% | 637,00 |
| 04.09.2026 | 179,62 | 191,90 | 179,62 | 191,79 | 7,18% | 1.380,00 |
| 03.09.2026 | 178,21 | 183,11 | 173,18 | 178,95 | 0,46% | 584,00 |
| 02.09.2026 | 178,23 | 179,79 | 175,54 | 178,13 | -1,72% | 888,00 |
| 01.09.2026 | 181,51 | 183,01 | 173,07 | 181,25 | -0,39% | 704,00 |
| 31.08.2026 | 186,06 | 188,02 | 180,39 | 181,96 | -3,05% | 1.000,00 |
| 28.08.2026 | 189,55 | 196,47 | 186,16 | 187,68 | -9,44% | 4.067,00 |
| 27.08.2026 | 215,08 | 223,55 | 206,48 | 207,25 | -1,40% | 1.536,00 |
| 26.08.2026 | 206,50 | 210,20 | 203,30 | 210,20 | 2,54% | 927,00 |
| 25.08.2026 | 200,19 | 211,33 | 198,65 | 205,00 | 4,14% | 2.846,00 |
| 24.08.2026 | 196,27 | 198,62 | 188,94 | 196,85 | -3,18% | 566,00 |
| 21.08.2026 | 213,98 | 217,93 | 199,90 | 203,33 | -4,75% | 1.341,00 |
| 20.08.2026 | 204,50 | 214,63 | 196,08 | 213,48 | 4,88% | 655,00 |
| 19.08.2026 | 186,78 | 212,15 | 180,61 | 203,55 | 9,42% | 1.798,00 |
| 18.08.2026 | 201,75 | 201,75 | 182,37 | 186,03 | -8,04% | 778,00 |
| 17.08.2026 | 191,64 | 207,08 | 191,64 | 202,30 | 5,88% | 1.376,00 |
| 14.08.2026 | 193,24 | 196,30 | 187,56 | 191,07 | -0,90% | 908,00 |
| 13.08.2026 | 188,68 | 200,70 | 186,66 | 192,81 | 2,19% | 511,00 |
| 12.08.2026 | 187,50 | 196,15 | 187,27 | 188,68 | 2,50% | 533,00 |
| 11.08.2026 | 180,84 | 184,17 | 178,96 | 184,07 | 1,05% | 204,00 |
| 10.08.2026 | 190,77 | 198,93 | 182,15 | 182,15 | -3,55% | 495,00 |
| 07.08.2026 | 182,49 | 191,62 | 177,93 | 188,86 | 2,79% | 865,00 |
| 06.08.2026 | 181,73 | 190,22 | 175,15 | 183,74 | 0,01% | 702,00 |
| 05.08.2026 | 192,84 | 195,48 | 182,51 | 183,72 | -3,01% | 1.457,00 |
| 04.08.2026 | 171,50 | 193,19 | 171,30 | 189,42 | 13,20% | 2.302,00 |
| 03.08.2026 | 164,00 | 168,95 | 154,08 | 167,33 | 2,19% | 403,00 |
| 31.07.2026 | 171,23 | 175,08 | 163,35 | 163,75 | 3,10% | 1.301,00 |
| 30.07.2026 | 140,61 | 159,89 | 140,16 | 158,83 | 9,65% | 2.410,00 |
| 29.07.2026 | 149,09 | 155,86 | 143,23 | 144,85 | -5,41% | 1.436,00 |
| 28.07.2026 | 160,52 | 162,55 | 147,20 | 153,14 | -8,05% | 3.342,00 |
| 27.07.2026 | 172,00 | 177,89 | 159,92 | 166,54 | -2,24% | 1.086,00 |
| 24.07.2026 | 185,88 | 185,88 | 168,28 | 170,35 | -6,06% | 426,00 |
| 23.07.2026 | 188,70 | 190,94 | 180,39 | 181,34 | -1,82% | 582,00 |
| 22.07.2026 | 180,00 | 188,37 | 175,47 | 184,70 | 1,09% | 935,00 |
| 21.07.2026 | 176,49 | 184,54 | 175,50 | 182,70 | 7,34% | 957,00 |
| 20.07.2026 | 163,26 | 176,97 | 163,26 | 170,21 | 2,75% | 1.746,00 |
| 17.07.2026 | 158,25 | 169,63 | 154,75 | 165,66 | 1,40% | 6.038,00 |
| 16.07.2026 | 181,04 | 181,04 | 162,81 | 163,37 | -8,87% | 1.864,00 |
| 15.07.2026 | 194,33 | 200,02 | 175,97 | 179,28 | -8,10% | 1.124,00 |
| 14.07.2026 | 190,30 | 203,15 | 190,30 | 195,08 | 1,80% | 454,00 |
| 13.07.2026 | 206,55 | 206,55 | 189,10 | 191,64 | -7,81% | 1.009,00 |
| 10.07.2026 | 213,50 | 213,52 | 203,20 | 207,88 | -2,71% | 357,00 |
| 09.07.2026 | 205,25 | 220,10 | 203,80 | 213,68 | 5,41% | 4.448,00 |
| 08.07.2026 | 201,27 | 207,43 | 190,13 | 202,70 | 1,49% | 1.417,00 |
| 07.07.2026 | 207,52 | 212,05 | 195,06 | 199,73 | -9,07% | 3.787,00 |
| 06.07.2026 | 219,45 | 228,05 | 217,80 | 219,65 | -2,18% | 1.333,00 |
| 03.07.2026 | 216,27 | 226,13 | 214,15 | 224,55 | 5,16% | 490,00 |
| 02.07.2026 | 240,00 | 242,77 | 207,63 | 213,52 | -11,60% | 2.861,00 |
| 01.07.2026 | 259,33 | 259,33 | 239,63 | 241,55 | -7,44% | 1.175,00 |
| 30.06.2026 | 240,65 | 262,08 | 240,52 | 260,98 | 7,49% | 896,00 |
| 29.06.2026 | 232,25 | 243,08 | 219,65 | 242,80 | 4,04% | 774,00 |
| 26.06.2026 | 235,70 | 240,98 | 230,15 | 233,38 | -5,60% | 1.950,00 |