94,710$
-3,04%
Echtzeit-Aktienkurs Marvell Technology Group Ltd.
Bid:
Ask:
Aktienkurse zur Marvell Technology Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 98,77 | 99,60 | 94,18 | 94,73 | -3,02% | 707.314,00 |
| 26.03.2026 | 97,96 | 100,65 | 97,22 | 97,68 | -0,78% | 25.883.409,00 |
| 25.03.2026 | 94,08 | 98,82 | 94,00 | 98,45 | 6,59% | 22.471.523,00 |
| 24.03.2026 | 88,84 | 93,16 | 88,80 | 92,36 | 2,44% | 13.569.817,00 |
| 23.03.2026 | 89,45 | 91,58 | 88,74 | 90,16 | 2,56% | 13.690.685,00 |
| 20.03.2026 | 88,90 | 90,48 | 86,66 | 87,91 | -1,81% | 25.570.428,00 |
| 19.03.2026 | 86,27 | 89,74 | 85,13 | 89,53 | 2,18% | 13.279.780,00 |
| 18.03.2026 | 90,80 | 92,02 | 87,17 | 87,62 | -3,49% | 15.946.335,00 |
| 17.03.2026 | 92,30 | 93,44 | 90,35 | 90,79 | -0,86% | 11.526.378,00 |
| 16.03.2026 | 89,15 | 92,52 | 89,12 | 91,58 | 4,23% | 15.875.484,00 |
| 13.03.2026 | 87,76 | 90,50 | 86,82 | 87,86 | 0,22% | 14.108.104,00 |
| 12.03.2026 | 89,85 | 90,03 | 87,37 | 87,67 | -3,06% | 16.854.394,00 |
| 11.03.2026 | 93,60 | 95,01 | 90,18 | 90,44 | -3,07% | 18.446.162,00 |
| 10.03.2026 | 92,57 | 95,05 | 91,62 | 93,30 | 0,70% | 26.393.446,00 |
| 09.03.2026 | 87,93 | 92,93 | 84,20 | 92,65 | 3,44% | 38.239.118,00 |
| 06.03.2026 | 84,72 | 93,40 | 83,40 | 89,57 | 18,35% | 87.960.836,00 |
| 05.03.2026 | 78,90 | 80,26 | 75,24 | 75,68 | -3,09% | 36.311.898,00 |
| 04.03.2026 | 78,70 | 79,50 | 77,26 | 78,09 | 0,75% | 14.211.865,00 |
| 03.03.2026 | 77,85 | 79,08 | 76,65 | 77,51 | -4,14% | 15.273.655,00 |
| 02.03.2026 | 79,63 | 82,82 | 79,40 | 80,86 | -1,02% | 15.176.498,00 |
| 27.02.2026 | 80,03 | 82,29 | 78,66 | 81,69 | 3,03% | 19.968.592,00 |
| 26.02.2026 | 81,11 | 81,63 | 77,15 | 79,29 | -2,01% | 12.272.686,00 |
| 25.02.2026 | 79,01 | 81,19 | 78,97 | 80,92 | 3,23% | 10.415.720,00 |
| 24.02.2026 | 78,00 | 79,70 | 77,18 | 78,39 | 0,77% | 8.346.320,00 |
| 23.02.2026 | 78,39 | 79,11 | 76,07 | 77,79 | -2,13% | 11.592.602,00 |
| 20.02.2026 | 78,24 | 80,34 | 77,60 | 79,48 | -0,16% | 8.795.346,00 |
| 19.02.2026 | 78,38 | 79,67 | 77,72 | 79,61 | 0,66% | 6.512.171,00 |
| 18.02.2026 | 79,15 | 80,40 | 78,49 | 79,09 | 0,10% | 8.408.247,00 |
| 17.02.2026 | 77,32 | 80,32 | 76,63 | 79,01 | 0,51% | 10.568.517,00 |
| 13.02.2026 | 77,95 | 79,97 | 77,75 | 78,61 | 0,49% | 7.615.413,00 |
| 12.02.2026 | 82,19 | 82,19 | 77,44 | 78,23 | -3,82% | 13.643.781,00 |
| 11.02.2026 | 83,60 | 83,78 | 79,21 | 81,34 | -0,82% | 11.636.729,00 |
| 10.02.2026 | 82,69 | 83,40 | 81,49 | 82,01 | -0,41% | 10.561.407,00 |
| 09.02.2026 | 79,61 | 83,06 | 78,67 | 82,35 | 2,58% | 13.775.402,00 |
| 06.02.2026 | 76,84 | 80,75 | 76,52 | 80,28 | 8,18% | 22.581.787,00 |
| 05.02.2026 | 72,88 | 74,79 | 70,69 | 74,21 | 0,65% | 19.201.991,00 |
| 04.02.2026 | 75,00 | 76,06 | 71,78 | 73,73 | -2,40% | 17.506.178,00 |
| 03.02.2026 | 78,54 | 78,97 | 72,79 | 75,54 | -3,97% | 22.563.947,00 |
| 02.02.2026 | 77,61 | 78,98 | 76,72 | 78,66 | -0,33% | 14.512.952,00 |
| 30.01.2026 | 80,05 | 81,70 | 78,18 | 78,92 | -2,98% | 12.581.446,00 |
| 29.01.2026 | 81,94 | 82,44 | 78,30 | 81,34 | -2,73% | 13.944.872,00 |
| 28.01.2026 | 84,58 | 85,47 | 82,70 | 83,62 | 0,83% | 10.310.998,00 |
| 27.01.2026 | 82,87 | 83,74 | 81,30 | 82,93 | 1,42% | 11.307.877,00 |
| 26.01.2026 | 79,82 | 83,44 | 79,56 | 81,77 | 1,92% | 12.464.569,00 |
| 23.01.2026 | 81,22 | 82,02 | 79,72 | 80,23 | -3,45% | 13.924.585,00 |
| 22.01.2026 | 84,47 | 85,35 | 82,74 | 83,10 | 0,67% | 12.997.557,00 |
| 21.01.2026 | 80,40 | 84,29 | 80,40 | 82,55 | 3,45% | 17.134.341,00 |
| 20.01.2026 | 79,31 | 83,48 | 79,02 | 79,80 | -0,82% | 18.688.018,00 |
| 16.01.2026 | 81,45 | 82,48 | 80,30 | 80,46 | 0,10% | 15.011.195,00 |
| 15.01.2026 | 82,72 | 82,94 | 80,00 | 80,38 | -1,02% | 16.593.531,00 |
| 14.01.2026 | 82,96 | 83,00 | 79,27 | 81,21 | -2,22% | 15.295.737,00 |
| 13.01.2026 | 83,51 | 84,06 | 82,75 | 83,05 | 0,19% | 9.133.496,00 |
| 12.01.2026 | 82,42 | 83,75 | 82,08 | 82,89 | -0,40% | 10.146.627,00 |
| 09.01.2026 | 84,03 | 84,45 | 82,19 | 83,22 | -0,28% | 13.486.251,00 |
| 08.01.2026 | 84,70 | 84,92 | 82,88 | 83,45 | -1,41% | 10.695.909,00 |
| 07.01.2026 | 86,52 | 86,54 | 83,59 | 84,64 | -4,07% | 17.230.818,00 |
| 06.01.2026 | 92,70 | 94,20 | 86,77 | 88,23 | -2,22% | 24.322.732,00 |
| 05.01.2026 | 93,02 | 93,97 | 88,12 | 90,23 | 0,94% | 21.328.382,00 |
| 02.01.2026 | 86,74 | 90,08 | 86,60 | 89,39 | 5,19% | 14.987.538,00 |
| 31.12.2025 | 86,80 | 86,92 | 84,94 | 84,98 | -2,05% | 7.234.081,00 |
| 30.12.2025 | 85,76 | 88,10 | 85,72 | 86,76 | 1,17% | 9.583.033,00 |
| 29.12.2025 | 85,33 | 86,10 | 84,20 | 85,76 | -0,67% | 9.677.705,00 |
| 26.12.2025 | 87,10 | 87,20 | 85,97 | 86,34 | -0,17% | 5.000.977,00 |
| 24.12.2025 | 87,25 | 87,77 | 86,10 | 86,49 | -1,36% | 5.335.275,00 |
| 23.12.2025 | 84,40 | 88,05 | 84,29 | 87,68 | 3,40% | 12.334.101,00 |
| 22.12.2025 | 86,58 | 87,35 | 84,45 | 84,80 | 0,84% | 9.870.960,00 |
| 19.12.2025 | 84,05 | 86,22 | 83,70 | 84,09 | -0,45% | 21.722.238,00 |
| 18.12.2025 | 84,48 | 85,03 | 82,65 | 84,47 | 3,39% | 12.732.068,00 |
| 17.12.2025 | 86,50 | 87,18 | 81,18 | 81,70 | -2,82% | 16.662.726,00 |
| 16.12.2025 | 83,58 | 84,45 | 82,23 | 84,07 | -0,23% | 9.483.825,00 |
| 15.12.2025 | 84,87 | 85,85 | 83,67 | 84,26 | -0,20% | 11.953.281,00 |
| 12.12.2025 | 87,63 | 89,00 | 83,89 | 84,43 | -5,60% | 21.576.260,00 |
| 11.12.2025 | 90,98 | 91,74 | 87,51 | 89,43 | -3,29% | 16.593.469,00 |
| 10.12.2025 | 91,33 | 92,85 | 90,15 | 92,47 | 4,02% | 22.573.553,00 |
| 09.12.2025 | 91,59 | 91,69 | 88,04 | 88,90 | -3,37% | 23.037.413,00 |
| 08.12.2025 | 90,45 | 92,79 | 88,92 | 92,00 | -6,99% | 40.731.044,00 |
| 05.12.2025 | 100,40 | 102,64 | 97,31 | 98,91 | 0,73% | 22.219.899,00 |
| 04.12.2025 | 99,41 | 102,77 | 97,18 | 98,19 | -2,01% | 23.981.763,00 |
| 03.12.2025 | 100,04 | 102,11 | 95,79 | 100,20 | 7,87% | 52.833.695,00 |
| 02.12.2025 | 92,66 | 93,86 | 91,46 | 92,89 | 1,96% | 38.231.081,00 |
| 01.12.2025 | 89,14 | 92,74 | 88,30 | 91,10 | 1,90% | 18.143.365,00 |
| 28.11.2025 | 85,90 | 89,53 | 84,52 | 89,40 | 1,92% | 11.235.557,00 |
| 26.11.2025 | 84,59 | 89,31 | 84,03 | 87,72 | 5,14% | 15.019.116,00 |
| 25.11.2025 | 82,50 | 83,81 | 80,53 | 83,43 | -0,43% | 11.667.946,00 |
| 24.11.2025 | 78,49 | 84,58 | 78,00 | 83,79 | 8,19% | 23.945.125,00 |
| 21.11.2025 | 76,76 | 78,92 | 73,62 | 77,45 | 1,00% | 16.211.023,00 |
| 20.11.2025 | 83,40 | 84,44 | 76,08 | 76,68 | -5,71% | 23.315.865,00 |
| 19.11.2025 | 79,09 | 81,89 | 78,78 | 81,32 | 3,36% | 13.688.200,00 |
| 18.11.2025 | 80,47 | 81,75 | 78,44 | 78,68 | -5,72% | 23.426.922,00 |
| 17.11.2025 | 85,43 | 86,72 | 81,86 | 83,45 | -3,47% | 16.548.606,00 |
| 14.11.2025 | 84,47 | 89,00 | 83,33 | 86,45 | -1,22% | 12.414.051,00 |
| 13.11.2025 | 87,59 | 88,45 | 84,71 | 87,52 | -2,03% | 17.226.593,00 |
| 12.11.2025 | 90,56 | 92,87 | 88,87 | 89,33 | 0,00% | 11.846.706,00 |
| 11.11.2025 | 92,03 | 92,67 | 88,52 | 89,33 | -4,18% | 13.538.503,00 |
| 10.11.2025 | 93,17 | 94,47 | 92,20 | 93,23 | 2,54% | 14.570.677,00 |
| 07.11.2025 | 91,68 | 92,18 | 85,11 | 90,92 | -2,58% | 20.898.678,00 |
| 06.11.2025 | 96,21 | 98,13 | 92,42 | 93,33 | 0,46% | 28.022.549,00 |
| 05.11.2025 | 88,33 | 95,39 | 88,15 | 92,90 | 6,06% | 17.194.502,00 |
| 04.11.2025 | 87,76 | 90,84 | 87,22 | 87,59 | -3,08% | 13.629.975,00 |
| 03.11.2025 | 93,39 | 94,84 | 90,01 | 90,37 | -3,60% | 14.308.703,00 |