18,050$
-0,28%
Echtzeit-Aktienkurs MaxLinear Inc.
Bid:
Ask:
Aktienkurse zur MaxLinear Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 13,39 | 14,08 | 13,11 | 13,15 | -2,38% | 1.836.385,00 |
| 01.11.2024 | 13,00 | 13,57 | 12,92 | 13,47 | 3,86% | 1.742.832,00 |
| 31.10.2024 | 14,44 | 14,46 | 12,86 | 12,97 | -11,41% | 3.397.820,00 |
| 30.10.2024 | 14,73 | 15,11 | 14,57 | 14,64 | -2,79% | 2.200.544,00 |
| 29.10.2024 | 15,66 | 15,66 | 14,97 | 15,06 | -3,71% | 2.001.963,00 |
| 28.10.2024 | 14,73 | 15,78 | 14,44 | 15,64 | 5,32% | 2.922.061,00 |
| 25.10.2024 | 15,26 | 15,47 | 14,51 | 14,85 | -1,59% | 1.695.477,00 |
| 24.10.2024 | 17,00 | 17,10 | 14,93 | 15,09 | 1,48% | 4.863.221,00 |
| 23.10.2024 | 14,48 | 15,04 | 14,20 | 14,87 | 2,55% | 1.996.271,00 |
| 22.10.2024 | 14,00 | 14,56 | 13,88 | 14,50 | 1,83% | 1.395.412,00 |
| 21.10.2024 | 14,06 | 14,32 | 13,90 | 14,24 | 0,64% | 1.458.543,00 |
| 18.10.2024 | 14,36 | 14,60 | 13,86 | 14,15 | -0,35% | 1.256.030,00 |
| 17.10.2024 | 14,30 | 14,50 | 14,03 | 14,20 | 2,01% | 1.320.933,00 |
| 16.10.2024 | 14,22 | 14,49 | 13,89 | 13,92 | 0,14% | 1.128.979,00 |
| 15.10.2024 | 14,58 | 14,90 | 13,86 | 13,90 | -4,66% | 1.057.444,00 |
| 14.10.2024 | 14,29 | 14,99 | 14,07 | 14,58 | 2,39% | 969.492,00 |
| 11.10.2024 | 13,26 | 14,34 | 13,26 | 14,24 | 6,11% | 918.233,00 |
| 10.10.2024 | 13,23 | 13,47 | 13,00 | 13,42 | -1,11% | 839.860,00 |
| 09.10.2024 | 13,72 | 13,87 | 13,53 | 13,57 | -0,66% | 599.212,00 |
| 08.10.2024 | 13,26 | 13,68 | 12,89 | 13,66 | 2,25% | 1.154.390,00 |
| 07.10.2024 | 13,25 | 13,65 | 13,23 | 13,36 | -0,45% | 461.321,00 |
| 04.10.2024 | 13,88 | 13,98 | 13,34 | 13,42 | 0,00% | 651.978,00 |
| 03.10.2024 | 13,27 | 13,64 | 13,04 | 13,42 | -0,15% | 744.052,00 |
| 02.10.2024 | 12,70 | 13,52 | 12,36 | 13,44 | 5,58% | 2.311.531,00 |
| 01.10.2024 | 13,94 | 14,20 | 12,56 | 12,73 | -12,09% | 1.912.734,00 |
| 30.09.2024 | 15,01 | 15,19 | 14,31 | 14,48 | -4,74% | 1.042.948,00 |
| 27.09.2024 | 15,39 | 15,64 | 15,07 | 15,20 | -0,65% | 764.158,00 |
| 26.09.2024 | 15,47 | 15,66 | 15,02 | 15,30 | 2,96% | 1.174.175,00 |
| 25.09.2024 | 14,78 | 15,22 | 14,58 | 14,86 | -0,34% | 895.398,00 |
| 24.09.2024 | 14,44 | 15,00 | 14,40 | 14,91 | 4,23% | 805.477,00 |
| 23.09.2024 | 14,02 | 14,31 | 13,64 | 14,31 | 2,69% | 799.721,00 |
| 20.09.2024 | 14,28 | 14,28 | 13,77 | 13,93 | -3,40% | 1.964.830,00 |
| 19.09.2024 | 14,77 | 14,81 | 14,28 | 14,42 | 2,34% | 656.801,00 |
| 18.09.2024 | 14,18 | 14,84 | 14,06 | 14,09 | -0,91% | 604.497,00 |
| 17.09.2024 | 14,78 | 14,87 | 14,08 | 14,22 | -2,27% | 592.341,00 |
| 16.09.2024 | 14,24 | 14,80 | 14,02 | 14,55 | 1,46% | 995.572,00 |
| 13.09.2024 | 14,23 | 14,79 | 14,23 | 14,34 | 2,43% | 883.541,00 |
| 12.09.2024 | 14,11 | 14,70 | 13,96 | 14,00 | -1,13% | 736.676,00 |
| 11.09.2024 | 13,56 | 14,16 | 13,14 | 14,16 | 5,28% | 939.522,00 |
| 10.09.2024 | 13,39 | 13,59 | 13,06 | 13,45 | 0,90% | 776.962,00 |
| 09.09.2024 | 13,22 | 13,55 | 12,96 | 13,33 | 1,52% | 968.216,00 |
| 06.09.2024 | 14,02 | 14,07 | 13,08 | 13,13 | -6,75% | 1.070.714,00 |
| 05.09.2024 | 14,18 | 14,41 | 13,77 | 14,08 | -2,15% | 967.974,00 |
| 04.09.2024 | 13,72 | 14,86 | 13,21 | 14,39 | 5,11% | 1.744.457,00 |
| 03.09.2024 | 14,71 | 15,26 | 13,38 | 13,69 | -9,82% | 2.357.284,00 |
| 30.08.2024 | 13,99 | 15,25 | 13,92 | 15,18 | 10,08% | 2.463.594,00 |
| 29.08.2024 | 12,13 | 13,82 | 12,05 | 13,79 | 15,59% | 3.165.785,00 |
| 28.08.2024 | 11,82 | 12,00 | 11,48 | 11,93 | 0,85% | 876.008,00 |
| 27.08.2024 | 12,06 | 12,06 | 11,67 | 11,83 | -2,47% | 639.066,00 |
| 26.08.2024 | 12,80 | 12,80 | 12,10 | 12,13 | -4,94% | 766.587,00 |
| 23.08.2024 | 12,34 | 12,95 | 12,22 | 12,76 | 3,57% | 966.338,00 |
| 22.08.2024 | 12,79 | 12,81 | 12,29 | 12,32 | -3,67% | 567.498,00 |
| 21.08.2024 | 12,62 | 12,81 | 12,44 | 12,79 | 2,40% | 597.262,00 |
| 20.08.2024 | 12,81 | 12,98 | 12,40 | 12,49 | -2,35% | 618.706,00 |
| 19.08.2024 | 12,51 | 12,80 | 12,20 | 12,79 | 1,91% | 681.941,00 |
| 16.08.2024 | 12,45 | 12,71 | 12,32 | 12,55 | 0,00% | 776.161,00 |
| 15.08.2024 | 11,55 | 12,63 | 11,46 | 12,55 | 12,35% | 1.645.190,00 |
| 14.08.2024 | 12,09 | 12,09 | 11,17 | 11,17 | -6,53% | 1.123.882,00 |
| 13.08.2024 | 11,75 | 12,02 | 11,55 | 11,95 | 2,31% | 727.346,00 |
| 12.08.2024 | 11,45 | 11,84 | 11,36 | 11,68 | 1,74% | 937.857,00 |
| 09.08.2024 | 11,81 | 11,89 | 11,42 | 11,48 | -2,63% | 599.464,00 |
| 08.08.2024 | 11,33 | 11,82 | 11,26 | 11,79 | 6,22% | 740.167,00 |
| 07.08.2024 | 11,87 | 12,01 | 11,08 | 11,10 | -3,56% | 891.246,00 |
| 06.08.2024 | 11,64 | 11,89 | 11,27 | 11,51 | -0,78% | 1.252.826,00 |
| 05.08.2024 | 11,44 | 12,16 | 11,33 | 11,60 | -6,98% | 1.384.344,00 |
| 02.08.2024 | 12,81 | 13,10 | 12,40 | 12,47 | -7,42% | 1.763.279,00 |
| 01.08.2024 | 13,95 | 14,42 | 13,32 | 13,47 | -4,74% | 1.211.886,00 |
| 31.07.2024 | 13,79 | 14,17 | 13,32 | 14,14 | 9,61% | 2.034.668,00 |
| 30.07.2024 | 13,80 | 13,85 | 12,80 | 12,90 | -6,32% | 1.486.931,00 |
| 29.07.2024 | 12,85 | 14,04 | 12,85 | 13,77 | 7,79% | 3.388.434,00 |
| 26.07.2024 | 14,28 | 14,28 | 12,48 | 12,78 | -8,88% | 4.268.981,00 |
| 25.07.2024 | 16,02 | 16,66 | 14,00 | 14,02 | -37,10% | 7.698.782,00 |
| 24.07.2024 | 23,14 | 23,26 | 21,08 | 22,29 | -5,11% | 3.531.078,00 |
| 23.07.2024 | 24,64 | 24,97 | 23,28 | 23,49 | -6,26% | 1.096.647,00 |
| 22.07.2024 | 24,12 | 25,16 | 23,66 | 25,06 | 4,72% | 940.277,00 |
| 19.07.2024 | 24,41 | 24,41 | 23,75 | 23,93 | -2,09% | 619.396,00 |
| 18.07.2024 | 25,75 | 26,13 | 24,14 | 24,44 | -3,70% | 1.036.158,00 |
| 17.07.2024 | 25,05 | 26,59 | 24,91 | 25,38 | 2,67% | 1.704.424,00 |
| 16.07.2024 | 24,39 | 24,82 | 24,00 | 24,72 | 2,40% | 922.384,00 |
| 15.07.2024 | 22,80 | 24,35 | 22,75 | 24,14 | 6,81% | 804.393,00 |
| 12.07.2024 | 22,63 | 23,21 | 22,47 | 22,60 | 1,57% | 621.274,00 |
| 11.07.2024 | 23,00 | 23,00 | 22,08 | 22,25 | -2,11% | 817.461,00 |
| 10.07.2024 | 22,49 | 22,85 | 22,30 | 22,73 | 2,43% | 545.784,00 |
| 09.07.2024 | 22,70 | 22,70 | 21,98 | 22,19 | -2,42% | 551.880,00 |
| 08.07.2024 | 22,09 | 22,89 | 21,95 | 22,74 | 3,93% | 660.792,00 |
| 05.07.2024 | 21,50 | 22,04 | 21,01 | 21,88 | 1,77% | 590.429,00 |
| 03.07.2024 | 21,69 | 21,82 | 21,10 | 21,50 | -0,14% | 307.809,00 |
| 02.07.2024 | 21,37 | 21,99 | 21,37 | 21,53 | 1,17% | 623.267,00 |
| 01.07.2024 | 20,15 | 21,33 | 20,04 | 21,28 | 5,66% | 788.869,00 |
| 28.06.2024 | 20,37 | 20,58 | 19,83 | 20,14 | 0,55% | 1.381.391,00 |
| 27.06.2024 | 20,53 | 20,63 | 20,01 | 20,03 | -2,15% | 522.402,00 |
| 26.06.2024 | 20,43 | 20,53 | 20,14 | 20,47 | -0,44% | 571.637,00 |
| 25.06.2024 | 20,36 | 20,61 | 19,96 | 20,56 | 1,13% | 689.893,00 |
| 24.06.2024 | 20,01 | 20,90 | 19,85 | 20,33 | 0,84% | 848.658,00 |
| 21.06.2024 | 19,10 | 20,17 | 19,06 | 20,16 | 5,94% | 2.669.356,00 |
| 20.06.2024 | 18,88 | 19,23 | 18,52 | 19,03 | 1,06% | 739.787,00 |
| 18.06.2024 | 18,50 | 18,85 | 18,28 | 18,83 | 2,11% | 624.760,00 |
| 17.06.2024 | 18,12 | 18,45 | 17,88 | 18,44 | 1,54% | 658.420,00 |
| 14.06.2024 | 17,82 | 18,22 | 17,51 | 18,16 | 0,11% | 616.226,00 |
| 13.06.2024 | 18,27 | 18,33 | 17,88 | 18,14 | -0,11% | 426.061,00 |