18,050$
-0,28%
Echtzeit-Aktienkurs MaxLinear Inc.
Bid:
Ask:
Aktienkurse zur MaxLinear Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 12,35 | 12,53 | 12,04 | 12,11 | -0,78% | 982.314,00 |
| 04.06.2025 | 12,20 | 12,45 | 12,05 | 12,21 | 1,29% | 846.064,00 |
| 03.06.2025 | 11,86 | 12,30 | 11,67 | 12,05 | 2,73% | 2.513.765,00 |
| 02.06.2025 | 11,41 | 11,96 | 11,26 | 11,73 | 2,99% | 1.270.215,00 |
| 30.05.2025 | 11,52 | 11,52 | 10,96 | 11,39 | -2,48% | 1.298.924,00 |
| 29.05.2025 | 11,80 | 11,83 | 11,56 | 11,68 | 2,19% | 1.022.514,00 |
| 28.05.2025 | 11,73 | 11,86 | 11,33 | 11,43 | -4,03% | 1.151.772,00 |
| 27.05.2025 | 12,00 | 12,00 | 11,57 | 11,91 | 2,94% | 856.160,00 |
| 23.05.2025 | 11,19 | 11,59 | 11,17 | 11,57 | -0,86% | 771.429,00 |
| 22.05.2025 | 11,50 | 11,99 | 11,43 | 11,67 | 0,86% | 728.219,00 |
| 21.05.2025 | 11,92 | 12,13 | 11,53 | 11,57 | -4,14% | 754.196,00 |
| 20.05.2025 | 11,94 | 12,15 | 11,78 | 12,07 | 0,17% | 910.845,00 |
| 19.05.2025 | 12,01 | 12,22 | 11,84 | 12,05 | -3,06% | 875.703,00 |
| 16.05.2025 | 12,69 | 12,76 | 12,22 | 12,43 | -2,05% | 817.701,00 |
| 15.05.2025 | 12,57 | 12,75 | 12,36 | 12,69 | -0,78% | 761.034,00 |
| 14.05.2025 | 12,97 | 13,01 | 12,53 | 12,79 | -0,31% | 895.122,00 |
| 13.05.2025 | 12,37 | 13,05 | 12,37 | 12,83 | 4,82% | 1.392.321,00 |
| 12.05.2025 | 12,25 | 12,77 | 12,21 | 12,24 | 7,75% | 1.459.694,00 |
| 09.05.2025 | 11,43 | 11,52 | 11,11 | 11,36 | 1,25% | 644.681,00 |
| 08.05.2025 | 11,23 | 11,37 | 10,89 | 11,22 | 2,75% | 963.121,00 |
| 07.05.2025 | 10,68 | 10,99 | 10,41 | 10,92 | 3,31% | 913.399,00 |
| 06.05.2025 | 10,16 | 10,75 | 10,16 | 10,57 | -0,56% | 1.120.405,00 |
| 05.05.2025 | 10,53 | 10,73 | 10,19 | 10,63 | -0,56% | 1.776.643,00 |
| 02.05.2025 | 10,36 | 10,75 | 10,26 | 10,69 | 5,84% | 1.402.107,00 |
| 01.05.2025 | 10,30 | 10,38 | 10,07 | 10,10 | 1,10% | 1.625.462,00 |
| 30.04.2025 | 9,79 | 10,05 | 9,53 | 9,99 | -0,60% | 1.249.422,00 |
| 29.04.2025 | 9,93 | 10,20 | 9,89 | 10,05 | -0,99% | 1.354.324,00 |
| 28.04.2025 | 10,06 | 10,50 | 9,75 | 10,15 | 0,10% | 1.610.849,00 |
| 25.04.2025 | 9,63 | 10,21 | 9,54 | 10,14 | 5,02% | 2.402.507,00 |
| 24.04.2025 | 10,00 | 10,13 | 9,07 | 9,66 | -12,31% | 4.482.402,00 |
| 23.04.2025 | 11,10 | 11,71 | 10,96 | 11,01 | 5,76% | 2.410.396,00 |
| 22.04.2025 | 10,12 | 10,42 | 10,05 | 10,41 | 5,05% | 1.532.169,00 |
| 21.04.2025 | 9,90 | 9,96 | 9,54 | 9,91 | -3,03% | 1.001.380,00 |
| 17.04.2025 | 9,98 | 10,26 | 9,94 | 10,22 | 0,69% | 880.122,00 |
| 16.04.2025 | 10,00 | 10,34 | 9,68 | 10,15 | -2,68% | 1.215.596,00 |
| 15.04.2025 | 9,84 | 10,57 | 9,76 | 10,43 | 5,35% | 1.013.497,00 |
| 14.04.2025 | 10,23 | 10,40 | 9,80 | 9,90 | 0,61% | 1.402.353,00 |
| 11.04.2025 | 9,80 | 10,01 | 9,48 | 9,84 | -2,48% | 1.493.173,00 |
| 10.04.2025 | 10,75 | 10,78 | 9,88 | 10,09 | -10,31% | 1.372.622,00 |
| 09.04.2025 | 9,26 | 11,62 | 9,15 | 11,25 | 22,95% | 1.904.949,00 |
| 08.04.2025 | 10,01 | 10,24 | 8,81 | 9,15 | -3,38% | 1.591.659,00 |
| 07.04.2025 | 8,62 | 10,28 | 8,35 | 9,47 | 1,72% | 2.334.947,00 |
| 04.04.2025 | 9,53 | 9,88 | 8,58 | 9,31 | -8,81% | 2.826.846,00 |
| 03.04.2025 | 11,22 | 11,42 | 10,18 | 10,21 | -16,24% | 2.414.637,00 |
| 02.04.2025 | 11,33 | 12,30 | 11,31 | 12,19 | 4,64% | 1.152.481,00 |
| 01.04.2025 | 10,74 | 11,69 | 10,50 | 11,65 | 7,27% | 1.853.875,00 |
| 31.03.2025 | 10,57 | 10,88 | 10,21 | 10,86 | -1,18% | 1.304.937,00 |
| 28.03.2025 | 11,71 | 11,91 | 10,86 | 10,99 | -7,96% | 1.534.259,00 |
| 27.03.2025 | 12,55 | 12,70 | 11,84 | 11,94 | -6,28% | 1.201.902,00 |
| 26.03.2025 | 13,05 | 13,28 | 12,62 | 12,74 | -3,48% | 717.863,00 |
| 25.03.2025 | 13,27 | 13,40 | 13,11 | 13,20 | -0,90% | 740.017,00 |
| 24.03.2025 | 13,07 | 13,50 | 13,07 | 13,32 | 4,88% | 879.558,00 |
| 21.03.2025 | 12,61 | 12,82 | 12,40 | 12,70 | -2,08% | 2.241.188,00 |
| 20.03.2025 | 12,77 | 13,15 | 12,64 | 12,97 | -0,38% | 797.338,00 |
| 19.03.2025 | 12,79 | 13,31 | 12,72 | 13,02 | 1,48% | 957.137,00 |
| 18.03.2025 | 13,09 | 13,18 | 12,67 | 12,83 | -3,02% | 806.541,00 |
| 17.03.2025 | 12,55 | 13,32 | 12,45 | 13,23 | 4,34% | 1.226.384,00 |
| 14.03.2025 | 12,81 | 12,93 | 12,55 | 12,68 | 2,18% | 1.293.098,00 |
| 13.03.2025 | 12,68 | 12,77 | 12,24 | 12,41 | -2,05% | 974.225,00 |
| 12.03.2025 | 12,41 | 12,86 | 12,25 | 12,67 | 6,11% | 1.264.976,00 |
| 11.03.2025 | 11,68 | 12,16 | 11,39 | 11,94 | 2,05% | 1.596.266,00 |
| 10.03.2025 | 12,21 | 12,48 | 11,51 | 11,70 | -7,36% | 1.621.217,00 |
| 07.03.2025 | 12,28 | 12,84 | 12,01 | 12,63 | 3,10% | 1.504.508,00 |
| 06.03.2025 | 12,62 | 12,99 | 12,17 | 12,25 | -8,03% | 2.345.024,00 |
| 05.03.2025 | 13,28 | 13,51 | 12,74 | 13,32 | 0,45% | 2.166.324,00 |
| 04.03.2025 | 13,50 | 13,66 | 12,84 | 13,26 | -3,21% | 4.986.429,00 |
| 03.03.2025 | 15,04 | 15,04 | 13,55 | 13,70 | -6,23% | 1.964.201,00 |
| 28.02.2025 | 14,40 | 14,84 | 13,94 | 14,61 | 1,04% | 2.839.806,00 |
| 27.02.2025 | 16,03 | 16,18 | 14,44 | 14,46 | -7,01% | 2.041.055,00 |
| 26.02.2025 | 14,50 | 15,65 | 14,50 | 15,55 | 9,12% | 3.866.830,00 |
| 25.02.2025 | 15,74 | 15,77 | 14,25 | 14,25 | -9,52% | 2.336.822,00 |
| 24.02.2025 | 16,60 | 16,69 | 15,48 | 15,75 | -5,12% | 2.126.469,00 |
| 21.02.2025 | 17,51 | 17,60 | 16,56 | 16,60 | -3,43% | 820.921,00 |
| 20.02.2025 | 17,09 | 17,23 | 16,87 | 17,19 | 0,94% | 904.870,00 |
| 19.02.2025 | 16,79 | 17,43 | 16,79 | 17,03 | 1,19% | 985.608,00 |
| 18.02.2025 | 16,37 | 17,10 | 16,37 | 16,83 | 3,82% | 887.490,00 |
| 14.02.2025 | 16,42 | 16,44 | 15,95 | 16,21 | -1,34% | 825.699,00 |
| 13.02.2025 | 15,81 | 16,68 | 15,75 | 16,43 | 4,12% | 1.285.233,00 |
| 12.02.2025 | 16,21 | 16,38 | 15,59 | 15,78 | -5,23% | 2.641.193,00 |
| 11.02.2025 | 16,36 | 17,13 | 16,21 | 16,65 | 0,42% | 1.128.893,00 |
| 10.02.2025 | 16,54 | 17,13 | 16,50 | 16,58 | 0,73% | 1.253.774,00 |
| 07.02.2025 | 17,91 | 17,91 | 16,14 | 16,46 | -7,74% | 2.894.755,00 |
| 06.02.2025 | 18,69 | 18,69 | 17,69 | 17,84 | -5,31% | 1.964.005,00 |
| 05.02.2025 | 18,48 | 18,92 | 17,50 | 18,84 | 1,84% | 1.593.183,00 |
| 04.02.2025 | 17,86 | 18,85 | 17,68 | 18,50 | 3,82% | 3.160.351,00 |
| 03.02.2025 | 17,00 | 17,85 | 16,86 | 17,82 | -0,22% | 3.608.666,00 |
| 31.01.2025 | 17,68 | 18,21 | 16,91 | 17,86 | 2,23% | 4.336.412,00 |
| 30.01.2025 | 19,74 | 20,30 | 16,61 | 17,47 | -19,83% | 7.671.293,00 |
| 29.01.2025 | 20,70 | 22,21 | 20,50 | 21,79 | 6,45% | 4.395.242,00 |
| 28.01.2025 | 19,59 | 20,77 | 18,82 | 20,47 | 7,51% | 2.484.243,00 |
| 27.01.2025 | 21,70 | 21,97 | 18,75 | 19,04 | -17,82% | 3.429.302,00 |
| 24.01.2025 | 23,83 | 24,17 | 23,15 | 23,17 | -3,46% | 2.269.046,00 |
| 23.01.2025 | 23,89 | 24,54 | 23,65 | 24,00 | -0,95% | 1.964.425,00 |
| 22.01.2025 | 25,02 | 25,73 | 24,21 | 24,23 | -2,77% | 1.410.091,00 |
| 21.01.2025 | 24,33 | 25,45 | 23,82 | 24,92 | 3,62% | 2.212.654,00 |
| 17.01.2025 | 23,05 | 24,11 | 22,76 | 24,05 | 6,37% | 1.355.425,00 |
| 16.01.2025 | 22,64 | 22,87 | 21,80 | 22,61 | 1,34% | 1.442.644,00 |
| 15.01.2025 | 21,39 | 22,66 | 21,39 | 22,31 | 7,78% | 2.369.346,00 |
| 14.01.2025 | 21,94 | 22,29 | 20,23 | 20,70 | -3,45% | 1.720.132,00 |
| 13.01.2025 | 20,02 | 21,47 | 19,55 | 21,44 | 3,93% | 1.430.625,00 |