247,020$
4,11%
Echtzeit-Aktienkurs Marvell Technology Group Ltd.
Bid:
Ask:
Aktienkurse zur Marvell Technology Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 240,31 | 247,14 | 229,12 | 246,87 | 4,05% | 1.276.128,00 |
| 19.08.2026 | 240,13 | 245,49 | 228,10 | 237,27 | 9,85% | 43.138.356,00 |
| 18.08.2026 | 220,52 | 225,01 | 211,10 | 216,00 | -7,82% | 25.860.730,00 |
| 17.08.2026 | 227,75 | 240,18 | 226,89 | 234,33 | 5,54% | 20.437.815,00 |
| 14.08.2026 | 221,40 | 223,52 | 217,10 | 222,02 | -0,07% | 14.487.843,00 |
| 13.08.2026 | 217,68 | 231,38 | 217,18 | 222,18 | 2,35% | 19.053.989,00 |
| 12.08.2026 | 225,90 | 226,89 | 216,88 | 217,08 | 2,25% | 20.183.119,00 |
| 11.08.2026 | 212,00 | 212,66 | 206,43 | 212,31 | 1,80% | 13.839.242,00 |
| 10.08.2026 | 227,77 | 230,10 | 208,51 | 208,56 | -4,65% | 19.972.251,00 |
| 07.08.2026 | 219,05 | 221,87 | 205,52 | 218,72 | 3,89% | 19.663.362,00 |
| 06.08.2026 | 205,57 | 219,46 | 201,74 | 210,54 | -0,23% | 16.456.374,00 |
| 05.08.2026 | 215,98 | 222,38 | 210,29 | 211,02 | -3,46% | 16.407.178,00 |
| 04.08.2026 | 210,01 | 222,67 | 208,00 | 218,59 | 12,81% | 33.077.367,00 |
| 03.08.2026 | 180,52 | 194,44 | 177,57 | 193,77 | 3,31% | 20.376.360,00 |
| 31.07.2026 | 199,38 | 201,35 | 187,12 | 187,56 | 2,32% | 26.835.492,00 |
| 30.07.2026 | 178,38 | 184,35 | 175,15 | 183,30 | 12,18% | 28.192.581,00 |
| 29.07.2026 | 174,03 | 177,80 | 162,90 | 163,40 | -6,34% | 24.681.445,00 |
| 28.07.2026 | 180,00 | 181,48 | 167,32 | 174,47 | -7,77% | 28.669.460,00 |
| 27.07.2026 | 198,72 | 199,79 | 181,76 | 189,17 | -2,61% | 21.475.334,00 |
| 24.07.2026 | 202,91 | 206,07 | 191,29 | 194,23 | -7,21% | 19.837.135,00 |
| 23.07.2026 | 207,86 | 214,56 | 205,02 | 209,32 | -0,79% | 16.127.218,00 |
| 22.07.2026 | 201,15 | 214,92 | 200,58 | 210,99 | 1,46% | 16.318.319,00 |
| 21.07.2026 | 205,55 | 210,60 | 202,84 | 207,96 | 6,68% | 21.760.386,00 |
| 20.07.2026 | 193,01 | 202,08 | 191,99 | 194,94 | 3,32% | 24.895.709,00 |
| 17.07.2026 | 182,23 | 194,05 | 177,95 | 188,68 | 0,20% | 29.656.336,00 |
| 16.07.2026 | 200,12 | 201,94 | 186,15 | 188,30 | -8,71% | 34.473.648,00 |
| 15.07.2026 | 222,16 | 223,30 | 201,22 | 206,26 | -7,27% | 26.601.613,00 |
| 14.07.2026 | 231,57 | 232,00 | 218,63 | 222,44 | 2,26% | 20.011.860,00 |
| 13.07.2026 | 228,77 | 228,80 | 215,28 | 217,53 | -7,75% | 24.283.033,00 |
| 10.07.2026 | 237,79 | 240,94 | 232,02 | 235,81 | -3,07% | 15.105.972,00 |
| 09.07.2026 | 246,18 | 251,70 | 241,10 | 243,27 | 4,99% | 20.931.725,00 |
| 08.07.2026 | 225,16 | 236,79 | 224,98 | 231,71 | 0,44% | 24.548.637,00 |
| 07.07.2026 | 234,92 | 237,44 | 222,94 | 230,70 | -7,45% | 34.694.207,00 |
| 06.07.2026 | 254,82 | 260,46 | 249,04 | 249,27 | 1,62% | 25.073.350,00 |
| 02.07.2026 | 269,50 | 274,95 | 237,20 | 245,29 | -9,84% | 38.579.896,00 |
| 01.07.2026 | 282,47 | 292,50 | 271,35 | 272,05 | -8,67% | 33.212.318,00 |
| 30.06.2026 | 278,75 | 300,00 | 275,50 | 297,89 | 7,25% | 35.804.480,00 |
| 29.06.2026 | 272,41 | 278,28 | 250,52 | 277,75 | 4,12% | 30.971.419,00 |
| 26.06.2026 | 268,37 | 274,20 | 262,00 | 266,77 | -5,15% | 41.986.195,00 |
| 25.06.2026 | 291,17 | 292,51 | 263,72 | 281,26 | 1,65% | 38.666.081,00 |
| 24.06.2026 | 281,95 | 281,95 | 263,66 | 276,70 | -0,84% | 34.023.851,00 |
| 23.06.2026 | 278,82 | 290,95 | 276,25 | 279,04 | -9,36% | 45.957.716,00 |
| 22.06.2026 | 313,39 | 314,17 | 298,18 | 307,86 | -0,88% | 48.248.689,00 |
| 18.06.2026 | 305,47 | 329,88 | 302,36 | 310,58 | 7,27% | 250.989.360,00 |
| 17.06.2026 | 292,89 | 307,37 | 283,32 | 289,54 | 3,90% | 49.928.399,00 |
| 16.06.2026 | 299,13 | 317,00 | 278,13 | 278,67 | -9,78% | 58.407.278,00 |
| 15.06.2026 | 296,71 | 312,98 | 288,09 | 308,88 | 10,43% | 54.211.720,00 |
| 12.06.2026 | 270,07 | 287,98 | 267,31 | 279,70 | -0,36% | 42.162.220,00 |
| 11.06.2026 | 260,54 | 282,32 | 258,43 | 280,71 | 11,13% | 56.070.320,00 |
| 10.06.2026 | 263,50 | 272,47 | 252,26 | 252,59 | -5,35% | 52.995.736,00 |
| 09.06.2026 | 299,76 | 302,40 | 244,00 | 266,88 | -7,61% | 93.548.241,00 |
| 08.06.2026 | 288,69 | 304,96 | 281,36 | 288,85 | 9,63% | 83.672.390,00 |
| 05.06.2026 | 299,50 | 300,72 | 261,39 | 263,47 | -16,74% | 93.976.392,00 |
| 04.06.2026 | 282,95 | 321,50 | 277,56 | 316,43 | 4,90% | 85.185.142,00 |
| 03.06.2026 | 317,63 | 324,20 | 294,01 | 301,65 | 3,73% | 110.254.874,00 |
| 02.06.2026 | 253,46 | 291,30 | 252,43 | 290,79 | 32,52% | 102.003.918,00 |
| 01.06.2026 | 198,91 | 225,14 | 195,12 | 219,43 | 7,04% | 32.576.738,00 |
| 29.05.2026 | 204,44 | 208,76 | 199,20 | 205,00 | 0,08% | 34.024.746,00 |
| 28.05.2026 | 198,75 | 207,40 | 194,70 | 204,83 | 3,09% | 52.275.582,00 |
| 27.05.2026 | 217,98 | 218,26 | 196,25 | 198,70 | -4,59% | 45.664.020,00 |
| 26.05.2026 | 211,24 | 217,45 | 200,04 | 208,26 | 6,08% | 41.340.634,00 |
| 22.05.2026 | 194,72 | 198,40 | 192,22 | 196,33 | 2,96% | 19.823.206,00 |
| 21.05.2026 | 192,51 | 194,58 | 188,20 | 190,69 | 2,08% | 21.299.541,00 |
| 20.05.2026 | 183,45 | 193,32 | 182,28 | 186,80 | 5,97% | 29.187.233,00 |
| 19.05.2026 | 164,61 | 181,64 | 162,85 | 176,27 | 4,35% | 24.850.041,00 |
| 18.05.2026 | 181,77 | 182,71 | 165,10 | 168,93 | -4,50% | 24.344.263,00 |
| 15.05.2026 | 173,90 | 182,14 | 173,34 | 176,89 | -3,12% | 24.757.318,00 |
| 14.05.2026 | 180,88 | 192,15 | 177,33 | 182,58 | 2,60% | 32.409.572,00 |
| 13.05.2026 | 169,09 | 182,31 | 168,91 | 177,95 | 8,18% | 31.478.718,00 |
| 12.05.2026 | 165,46 | 168,73 | 157,96 | 164,50 | -3,71% | 21.198.500,00 |
| 11.05.2026 | 163,66 | 174,16 | 162,49 | 170,84 | 0,42% | 22.744.891,00 |
| 08.05.2026 | 164,69 | 170,59 | 162,90 | 170,13 | 6,32% | 20.588.961,00 |
| 07.05.2026 | 171,20 | 171,52 | 158,55 | 160,01 | -7,05% | 23.227.944,00 |
| 06.05.2026 | 172,60 | 175,80 | 165,00 | 172,15 | 2,01% | 22.934.748,00 |
| 05.05.2026 | 168,27 | 172,98 | 164,58 | 168,75 | 3,11% | 21.340.633,00 |
| 04.05.2026 | 165,48 | 166,82 | 162,26 | 163,66 | -0,78% | 14.306.859,00 |
| 01.05.2026 | 162,35 | 166,39 | 159,26 | 164,95 | -0,12% | 13.071.674,00 |
| 30.04.2026 | 160,34 | 165,61 | 156,36 | 165,15 | 5,48% | 19.915.413,00 |
| 29.04.2026 | 153,77 | 157,21 | 151,30 | 156,57 | 2,18% | 19.923.449,00 |
| 28.04.2026 | 147,91 | 156,00 | 146,85 | 153,23 | -3,15% | 26.712.657,00 |
| 27.04.2026 | 162,13 | 163,45 | 151,09 | 158,21 | -3,71% | 29.219.170,00 |
| 24.04.2026 | 169,87 | 170,84 | 158,51 | 164,31 | -0,76% | 37.599.066,00 |
| 23.04.2026 | 157,94 | 167,86 | 157,77 | 165,56 | 5,24% | 36.150.564,00 |
| 22.04.2026 | 153,66 | 158,69 | 151,09 | 157,32 | 3,97% | 30.245.844,00 |
| 21.04.2026 | 148,70 | 154,95 | 147,85 | 151,31 | 2,35% | 31.684.979,00 |
| 20.04.2026 | 147,51 | 149,58 | 143,93 | 147,84 | 5,83% | 38.693.069,00 |
| 17.04.2026 | 134,88 | 139,91 | 133,16 | 139,69 | 4,74% | 26.341.334,00 |
| 16.04.2026 | 132,26 | 134,69 | 128,42 | 133,37 | -0,91% | 20.581.895,00 |
| 15.04.2026 | 132,39 | 138,19 | 131,88 | 134,60 | 0,58% | 23.231.170,00 |
| 14.04.2026 | 136,11 | 136,90 | 130,84 | 133,83 | 1,93% | 32.996.043,00 |
| 13.04.2026 | 129,97 | 133,20 | 128,97 | 131,30 | 2,19% | 31.058.462,00 |
| 10.04.2026 | 123,66 | 129,84 | 123,60 | 128,49 | 7,14% | 41.187.042,00 |
| 09.04.2026 | 118,96 | 121,97 | 117,83 | 119,93 | 4,79% | 32.310.930,00 |
| 08.04.2026 | 114,00 | 115,66 | 110,45 | 114,45 | 4,64% | 29.334.789,00 |
| 07.04.2026 | 108,38 | 110,12 | 106,02 | 109,38 | -0,12% | 18.535.192,00 |
| 06.04.2026 | 109,45 | 111,89 | 106,00 | 109,51 | 2,24% | 22.413.725,00 |
| 02.04.2026 | 102,30 | 107,26 | 101,13 | 107,11 | 0,37% | 23.667.065,00 |
| 01.04.2026 | 100,82 | 107,84 | 100,49 | 106,71 | 7,73% | 43.833.463,00 |
| 31.03.2026 | 96,40 | 99,56 | 93,05 | 99,05 | 12,80% | 50.924.081,00 |
| 30.03.2026 | 95,12 | 96,50 | 86,61 | 87,81 | -7,45% | 21.343.342,00 |