60,040$
-5,79%
Echtzeit-Aktienkurs Marvell Technology
Bid:
Ask:
Aktienkurse zur Marvell Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 60,80 | 60,98 | 58,61 | 60,19 | -5,55% | 48.347.484,00 |
| 29.05.2025 | 67,36 | 67,59 | 63,33 | 63,73 | -1,33% | 35.878.284,00 |
| 28.05.2025 | 64,80 | 65,90 | 64,50 | 64,59 | 1,21% | 22.626.660,00 |
| 27.05.2025 | 62,94 | 65,52 | 62,46 | 63,82 | 5,16% | 25.189.165,00 |
| 23.05.2025 | 60,15 | 61,30 | 60,00 | 60,69 | -1,88% | 17.443.157,00 |
| 22.05.2025 | 59,41 | 62,86 | 59,32 | 61,85 | 2,89% | 16.611.402,00 |
| 21.05.2025 | 60,95 | 62,45 | 59,68 | 60,11 | -2,13% | 13.920.279,00 |
| 20.05.2025 | 60,95 | 61,42 | 59,80 | 61,42 | -1,82% | 21.405.841,00 |
| 19.05.2025 | 61,10 | 62,97 | 60,64 | 62,56 | -1,88% | 20.131.801,00 |
| 16.05.2025 | 65,10 | 65,14 | 63,50 | 63,76 | -2,21% | 18.712.932,00 |
| 15.05.2025 | 65,10 | 65,96 | 63,94 | 65,20 | -1,06% | 9.815.708,00 |
| 14.05.2025 | 66,65 | 66,92 | 64,95 | 65,90 | 0,64% | 11.400.858,00 |
| 13.05.2025 | 65,05 | 67,04 | 64,40 | 65,48 | 1,52% | 19.112.457,00 |
| 12.05.2025 | 64,72 | 65,12 | 63,18 | 64,50 | 8,13% | 20.171.037,00 |
| 09.05.2025 | 59,85 | 60,87 | 59,14 | 59,65 | 3,51% | 14.698.340,00 |
| 08.05.2025 | 58,06 | 59,03 | 56,69 | 57,63 | 2,34% | 18.498.169,00 |
| 07.05.2025 | 55,16 | 56,44 | 53,78 | 56,31 | -8,02% | 39.550.720,00 |
| 06.05.2025 | 60,37 | 61,84 | 59,97 | 61,22 | -1,23% | 8.576.133,00 |
| 05.05.2025 | 61,69 | 62,95 | 61,08 | 61,98 | -0,56% | 8.760.729,00 |
| 02.05.2025 | 62,20 | 63,43 | 61,97 | 62,33 | 2,26% | 15.638.639,00 |
| 01.05.2025 | 60,15 | 61,78 | 59,27 | 60,95 | 4,42% | 17.494.759,00 |
| 30.04.2025 | 56,28 | 58,44 | 55,86 | 58,37 | -0,53% | 13.884.484,00 |
| 29.04.2025 | 58,21 | 59,75 | 58,01 | 58,68 | -0,03% | 13.101.654,00 |
| 28.04.2025 | 58,29 | 58,87 | 56,70 | 58,70 | -0,37% | 13.506.362,00 |
| 25.04.2025 | 56,98 | 59,26 | 56,76 | 58,92 | 2,77% | 11.929.606,00 |
| 24.04.2025 | 54,80 | 57,97 | 54,46 | 57,33 | 6,62% | 19.714.722,00 |
| 23.04.2025 | 54,85 | 55,95 | 53,36 | 53,77 | 6,22% | 18.524.690,00 |
| 22.04.2025 | 50,11 | 51,47 | 49,78 | 50,62 | 2,51% | 15.178.097,00 |
| 21.04.2025 | 50,30 | 50,71 | 48,09 | 49,38 | -4,49% | 13.941.196,00 |
| 17.04.2025 | 52,01 | 52,49 | 50,79 | 51,70 | -0,44% | 12.283.651,00 |
| 16.04.2025 | 50,48 | 52,44 | 49,70 | 51,93 | -2,61% | 17.406.236,00 |
| 15.04.2025 | 52,51 | 54,14 | 52,43 | 53,32 | 2,03% | 11.126.173,00 |
| 14.04.2025 | 55,85 | 56,03 | 51,34 | 52,26 | -2,12% | 19.330.635,00 |
| 11.04.2025 | 52,59 | 53,39 | 51,44 | 53,39 | 0,98% | 17.726.834,00 |
| 10.04.2025 | 58,20 | 58,42 | 50,31 | 52,87 | -13,27% | 34.169.893,00 |
| 09.04.2025 | 50,29 | 61,30 | 49,71 | 60,96 | 21,85% | 37.904.280,00 |
| 08.04.2025 | 54,24 | 56,25 | 48,54 | 50,03 | -1,90% | 31.604.595,00 |
| 07.04.2025 | 47,46 | 55,02 | 47,09 | 51,00 | 3,18% | 30.601.017,00 |
| 04.04.2025 | 52,69 | 52,86 | 47,31 | 49,43 | -11,16% | 37.313.397,00 |
| 03.04.2025 | 58,64 | 59,30 | 55,42 | 55,64 | -12,00% | 25.100.895,00 |
| 02.04.2025 | 61,50 | 64,73 | 61,46 | 63,23 | 0,89% | 12.476.404,00 |
| 01.04.2025 | 61,45 | 62,72 | 60,78 | 62,67 | 1,79% | 12.250.556,00 |
| 31.03.2025 | 60,38 | 61,66 | 59,24 | 61,57 | -0,76% | 15.960.735,00 |
| 28.03.2025 | 64,63 | 64,89 | 61,25 | 62,04 | -4,35% | 18.790.374,00 |
| 27.03.2025 | 66,06 | 66,63 | 63,92 | 64,86 | -2,85% | 14.661.469,00 |
| 26.03.2025 | 71,00 | 71,20 | 65,84 | 66,76 | -6,85% | 19.699.879,00 |
| 25.03.2025 | 72,50 | 73,23 | 71,09 | 71,67 | -1,50% | 9.401.080,00 |
| 24.03.2025 | 71,40 | 72,92 | 71,06 | 72,76 | 3,37% | 11.674.818,00 |
| 21.03.2025 | 68,60 | 70,79 | 68,44 | 70,39 | -0,14% | 11.942.265,00 |
| 20.03.2025 | 69,17 | 71,13 | 68,85 | 70,49 | 0,97% | 9.032.254,00 |
| 19.03.2025 | 68,53 | 71,37 | 67,99 | 69,81 | 2,24% | 11.874.559,00 |
| 18.03.2025 | 69,62 | 69,95 | 67,76 | 68,28 | -3,01% | 11.558.909,00 |
| 17.03.2025 | 68,75 | 70,57 | 68,51 | 70,40 | 2,41% | 13.378.161,00 |
| 14.03.2025 | 70,17 | 70,76 | 67,98 | 68,74 | -0,03% | 15.613.084,00 |
| 13.03.2025 | 69,73 | 71,58 | 67,65 | 68,76 | -1,56% | 14.790.491,00 |
| 12.03.2025 | 69,73 | 71,33 | 68,63 | 69,85 | 4,01% | 19.610.226,00 |
| 11.03.2025 | 66,43 | 69,00 | 65,34 | 67,16 | 2,27% | 22.456.666,00 |
| 10.03.2025 | 68,35 | 68,55 | 63,65 | 65,67 | -7,30% | 31.771.675,00 |
| 07.03.2025 | 71,96 | 72,33 | 67,28 | 70,84 | -1,99% | 38.853.086,00 |
| 06.03.2025 | 74,08 | 75,77 | 71,65 | 72,28 | -19,81% | 60.323.553,00 |
| 05.03.2025 | 88,76 | 90,74 | 85,18 | 90,14 | 2,05% | 25.717.314,00 |
| 04.03.2025 | 85,32 | 91,82 | 83,24 | 88,33 | 2,91% | 20.854.913,00 |
| 03.03.2025 | 91,99 | 92,88 | 84,87 | 85,83 | -6,52% | 20.556.908,00 |
| 28.02.2025 | 87,17 | 92,08 | 86,13 | 91,82 | 4,76% | 22.345.355,00 |
| 27.02.2025 | 98,00 | 98,06 | 87,28 | 87,65 | -7,64% | 22.665.546,00 |
| 26.02.2025 | 95,85 | 96,65 | 93,96 | 94,90 | 2,04% | 13.854.087,00 |
| 25.02.2025 | 97,00 | 97,04 | 91,73 | 93,00 | -5,01% | 24.213.391,00 |
| 24.02.2025 | 104,22 | 104,67 | 97,41 | 97,91 | -5,68% | 16.731.806,00 |
| 21.02.2025 | 109,11 | 109,75 | 102,36 | 103,81 | -4,51% | 11.018.985,00 |
| 20.02.2025 | 110,63 | 111,00 | 106,82 | 108,71 | -2,10% | 9.329.678,00 |
| 19.02.2025 | 110,15 | 112,50 | 109,14 | 111,04 | 3,50% | 12.334.559,00 |
| 18.02.2025 | 106,99 | 107,91 | 104,94 | 107,29 | 0,73% | 9.460.108,00 |
| 14.02.2025 | 102,97 | 107,02 | 100,22 | 106,51 | 2,91% | 13.539.806,00 |
| 13.02.2025 | 105,35 | 106,77 | 103,17 | 103,50 | -1,82% | 12.585.425,00 |
| 12.02.2025 | 106,75 | 108,02 | 105,08 | 105,42 | -3,39% | 11.883.496,00 |
| 11.02.2025 | 110,62 | 112,46 | 108,82 | 109,12 | -3,26% | 9.059.640,00 |
| 10.02.2025 | 111,79 | 113,54 | 111,00 | 112,80 | 1,97% | 10.214.331,00 |
| 07.02.2025 | 121,41 | 121,81 | 110,43 | 110,62 | -7,23% | 20.991.735,00 |
| 06.02.2025 | 116,46 | 119,48 | 115,50 | 119,24 | 8,71% | 10.687.256,00 |
| 05.02.2025 | 107,88 | 111,58 | 105,69 | 109,69 | 0,00% | 392.680,00 |
| 04.02.2025 | 107,88 | 111,58 | 105,69 | 109,69 | -3,41% | 14.220.135,00 |
| 03.02.2025 | 108,74 | 115,35 | 108,40 | 113,56 | 0,62% | 11.389.523,00 |
| 31.01.2025 | 112,45 | 115,79 | 111,20 | 112,86 | 2,29% | 15.207.378,00 |
| 30.01.2025 | 111,37 | 112,00 | 109,04 | 110,33 | 3,31% | 14.568.172,00 |
| 29.01.2025 | 104,61 | 107,26 | 103,11 | 106,79 | 2,80% | 16.052.869,00 |
| 28.01.2025 | 103,30 | 105,05 | 100,05 | 103,88 | 3,54% | 20.322.329,00 |
| 27.01.2025 | 108,03 | 108,15 | 99,52 | 100,33 | -19,10% | 38.462.494,00 |
| 24.01.2025 | 126,68 | 127,20 | 123,67 | 124,02 | -1,62% | 9.605.639,00 |
| 23.01.2025 | 123,36 | 127,48 | 121,73 | 126,06 | 0,68% | 9.530.833,00 |
| 22.01.2025 | 124,80 | 126,45 | 124,24 | 125,21 | 1,16% | 10.126.745,00 |
| 21.01.2025 | 125,85 | 126,11 | 122,10 | 123,78 | -0,79% | 12.770.695,00 |
| 17.01.2025 | 119,92 | 125,37 | 119,40 | 124,76 | 6,11% | 14.869.595,00 |
| 16.01.2025 | 118,43 | 120,87 | 116,34 | 117,58 | 1,36% | 12.181.936,00 |
| 15.01.2025 | 118,33 | 119,09 | 115,75 | 116,00 | 0,69% | 10.579.565,00 |
| 14.01.2025 | 116,74 | 117,70 | 113,88 | 115,20 | 0,04% | 6.889.675,00 |
| 13.01.2025 | 112,00 | 115,33 | 111,55 | 115,15 | 0,73% | 9.615.373,00 |
| 10.01.2025 | 116,16 | 116,55 | 113,64 | 114,32 | -3,31% | 10.782.005,00 |
| 08.01.2025 | 115,50 | 118,41 | 114,82 | 118,23 | 1,72% | 8.372.847,00 |
| 07.01.2025 | 120,39 | 120,45 | 115,00 | 116,23 | -2,34% | 10.686.903,00 |
| 06.01.2025 | 122,29 | 123,41 | 117,82 | 119,01 | 0,70% | 15.261.593,00 |