18,050$
-0,28%
Echtzeit-Aktienkurs MaxLinear Inc.
Bid:
Ask:
Aktienkurse zur MaxLinear Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 15,92 | 16,38 | 15,64 | 16,36 | 1,68% | 1.169.137,00 |
| 30.09.2025 | 15,91 | 16,12 | 15,60 | 16,09 | 0,88% | 1.238.647,00 |
| 29.09.2025 | 16,33 | 16,37 | 15,88 | 15,95 | -0,87% | 806.411,00 |
| 26.09.2025 | 16,05 | 16,21 | 15,76 | 16,09 | 0,81% | 733.286,00 |
| 25.09.2025 | 15,83 | 16,29 | 15,41 | 15,96 | -0,75% | 800.444,00 |
| 24.09.2025 | 16,58 | 16,58 | 15,98 | 16,08 | -2,72% | 694.266,00 |
| 23.09.2025 | 17,18 | 17,18 | 16,38 | 16,53 | -3,39% | 871.975,00 |
| 22.09.2025 | 16,19 | 17,19 | 16,17 | 17,11 | 5,68% | 1.376.224,00 |
| 19.09.2025 | 16,66 | 16,70 | 16,16 | 16,19 | -3,11% | 1.514.770,00 |
| 18.09.2025 | 16,88 | 16,94 | 16,53 | 16,71 | 3,34% | 795.665,00 |
| 17.09.2025 | 16,04 | 16,19 | 15,61 | 16,17 | -0,19% | 1.157.246,00 |
| 16.09.2025 | 16,73 | 16,78 | 16,00 | 16,20 | -2,41% | 1.211.961,00 |
| 15.09.2025 | 15,76 | 17,04 | 15,75 | 16,60 | 5,40% | 1.434.985,00 |
| 12.09.2025 | 16,12 | 16,13 | 15,61 | 15,75 | -1,81% | 1.034.639,00 |
| 11.09.2025 | 16,00 | 16,16 | 15,51 | 16,04 | 1,65% | 1.268.870,00 |
| 10.09.2025 | 16,14 | 16,50 | 15,73 | 15,78 | -1,87% | 770.627,00 |
| 09.09.2025 | 15,91 | 16,53 | 15,86 | 16,08 | 1,39% | 1.025.157,00 |
| 08.09.2025 | 15,82 | 15,93 | 15,52 | 15,86 | 1,47% | 1.434.467,00 |
| 05.09.2025 | 15,81 | 16,03 | 15,40 | 15,63 | 0,51% | 969.268,00 |
| 04.09.2025 | 15,06 | 15,62 | 15,04 | 15,55 | 2,10% | 1.206.799,00 |
| 03.09.2025 | 15,63 | 15,87 | 15,04 | 15,23 | -2,50% | 1.100.976,00 |
| 02.09.2025 | 15,14 | 15,67 | 15,09 | 15,62 | -0,64% | 1.130.276,00 |
| 29.08.2025 | 16,50 | 16,54 | 15,64 | 15,72 | -6,21% | 1.028.487,00 |
| 28.08.2025 | 16,70 | 16,99 | 16,48 | 16,76 | 0,12% | 1.967.347,00 |
| 27.08.2025 | 17,14 | 17,15 | 16,68 | 16,74 | -2,79% | 1.391.101,00 |
| 26.08.2025 | 16,69 | 17,43 | 16,58 | 17,22 | 3,55% | 2.638.661,00 |
| 25.08.2025 | 16,33 | 17,08 | 16,25 | 16,63 | 1,71% | 2.090.811,00 |
| 22.08.2025 | 15,27 | 16,44 | 15,07 | 16,35 | 7,92% | 2.273.318,00 |
| 21.08.2025 | 14,13 | 15,17 | 14,13 | 15,15 | 6,17% | 1.166.883,00 |
| 20.08.2025 | 14,33 | 14,48 | 13,91 | 14,27 | -0,63% | 1.744.130,00 |
| 19.08.2025 | 15,39 | 15,39 | 14,31 | 14,36 | -6,87% | 1.479.255,00 |
| 18.08.2025 | 15,31 | 15,47 | 15,21 | 15,42 | 0,85% | 763.979,00 |
| 15.08.2025 | 15,49 | 15,49 | 14,98 | 15,29 | -1,61% | 1.253.120,00 |
| 14.08.2025 | 15,62 | 15,73 | 15,26 | 15,54 | -2,75% | 706.137,00 |
| 13.08.2025 | 16,09 | 16,23 | 15,63 | 15,98 | 0,06% | 1.114.562,00 |
| 12.08.2025 | 15,23 | 16,10 | 15,18 | 15,97 | 5,83% | 1.284.760,00 |
| 11.08.2025 | 15,13 | 15,36 | 15,00 | 15,09 | -0,26% | 1.156.290,00 |
| 08.08.2025 | 15,35 | 15,54 | 15,02 | 15,13 | -1,18% | 1.810.025,00 |
| 07.08.2025 | 15,40 | 15,41 | 14,98 | 15,31 | 0,72% | 917.193,00 |
| 06.08.2025 | 15,06 | 15,27 | 14,85 | 15,20 | 0,53% | 1.180.738,00 |
| 05.08.2025 | 15,41 | 15,41 | 14,72 | 15,12 | -0,85% | 1.371.885,00 |
| 04.08.2025 | 15,35 | 15,53 | 14,96 | 15,25 | 0,26% | 2.261.070,00 |
| 01.08.2025 | 15,30 | 15,66 | 14,96 | 15,21 | -3,86% | 1.928.669,00 |
| 31.07.2025 | 16,85 | 16,98 | 15,64 | 15,82 | -6,89% | 1.491.398,00 |
| 30.07.2025 | 17,67 | 17,67 | 16,64 | 16,99 | -1,85% | 1.463.969,00 |
| 29.07.2025 | 16,98 | 17,57 | 16,52 | 17,31 | 3,41% | 2.126.463,00 |
| 28.07.2025 | 16,56 | 16,79 | 15,98 | 16,74 | 2,32% | 2.190.170,00 |
| 25.07.2025 | 17,30 | 17,31 | 15,94 | 16,36 | -5,16% | 2.784.021,00 |
| 24.07.2025 | 19,80 | 20,00 | 16,71 | 17,25 | 12,60% | 11.078.241,00 |
| 23.07.2025 | 15,31 | 15,68 | 15,14 | 15,32 | -0,78% | 1.663.330,00 |
| 22.07.2025 | 15,82 | 15,82 | 14,88 | 15,44 | -3,02% | 1.548.954,00 |
| 21.07.2025 | 16,46 | 16,64 | 15,80 | 15,92 | -1,73% | 1.031.476,00 |
| 18.07.2025 | 16,05 | 16,50 | 15,93 | 16,20 | 3,91% | 1.348.135,00 |
| 17.07.2025 | 14,71 | 16,02 | 14,71 | 15,59 | 6,93% | 1.625.914,00 |
| 16.07.2025 | 14,39 | 14,70 | 14,03 | 14,58 | 1,25% | 949.528,00 |
| 15.07.2025 | 15,22 | 15,35 | 14,40 | 14,40 | -3,74% | 1.254.105,00 |
| 14.07.2025 | 14,90 | 15,07 | 14,23 | 14,96 | 0,13% | 641.629,00 |
| 11.07.2025 | 14,86 | 15,14 | 14,76 | 14,94 | -1,26% | 462.561,00 |
| 10.07.2025 | 15,03 | 15,40 | 14,76 | 15,13 | 1,48% | 753.746,00 |
| 09.07.2025 | 14,84 | 15,26 | 14,78 | 14,91 | 0,00% | 1.054.000,00 |
| 08.07.2025 | 14,47 | 14,92 | 14,26 | 14,91 | 4,12% | 812.552,00 |
| 07.07.2025 | 14,50 | 14,61 | 14,24 | 14,32 | -3,18% | 750.977,00 |
| 03.07.2025 | 14,73 | 14,96 | 14,58 | 14,79 | 1,51% | 507.528,00 |
| 02.07.2025 | 14,19 | 14,71 | 14,12 | 14,57 | 2,61% | 720.102,00 |
| 01.07.2025 | 14,05 | 14,36 | 13,86 | 14,20 | -0,07% | 812.676,00 |
| 30.06.2025 | 14,23 | 14,44 | 14,10 | 14,21 | 0,50% | 781.522,00 |
| 27.06.2025 | 14,37 | 14,37 | 14,00 | 14,14 | -1,26% | 2.716.658,00 |
| 26.06.2025 | 13,73 | 14,39 | 13,57 | 14,32 | 4,45% | 1.006.470,00 |
| 25.06.2025 | 13,75 | 13,75 | 13,32 | 13,71 | 0,81% | 649.513,00 |
| 24.06.2025 | 13,31 | 13,75 | 13,25 | 13,60 | 3,90% | 643.126,00 |
| 23.06.2025 | 13,07 | 13,28 | 12,73 | 13,09 | -0,61% | 694.666,00 |
| 20.06.2025 | 13,27 | 13,39 | 12,87 | 13,17 | 0,46% | 1.247.773,00 |
| 18.06.2025 | 12,87 | 13,22 | 12,80 | 13,11 | 2,74% | 1.329.072,00 |
| 17.06.2025 | 11,99 | 12,80 | 11,86 | 12,76 | 5,37% | 1.113.263,00 |
| 16.06.2025 | 11,90 | 12,28 | 11,74 | 12,11 | 3,77% | 622.059,00 |
| 13.06.2025 | 11,99 | 12,23 | 11,63 | 11,67 | -5,43% | 698.450,00 |
| 12.06.2025 | 12,27 | 12,53 | 12,27 | 12,34 | -0,72% | 556.990,00 |
| 11.06.2025 | 12,75 | 12,80 | 12,30 | 12,43 | -1,11% | 824.423,00 |
| 10.06.2025 | 12,73 | 12,84 | 12,51 | 12,57 | -0,08% | 832.465,00 |
| 09.06.2025 | 12,50 | 12,89 | 12,41 | 12,58 | 2,44% | 1.143.544,00 |
| 06.06.2025 | 12,26 | 12,54 | 12,13 | 12,28 | 1,40% | 849.952,00 |
| 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% | 823.748,00 |
| 03.06.2025 | 11,86 | 12,30 | 11,67 | 12,05 | 2,73% | 2.464.047,00 |
| 02.06.2025 | 11,41 | 11,96 | 11,26 | 11,73 | 2,99% | 1.173.774,00 |
| 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% | 1.009.022,00 |
| 28.05.2025 | 11,73 | 11,86 | 11,33 | 11,43 | -4,03% | 1.147.496,00 |
| 27.05.2025 | 12,00 | 12,00 | 11,57 | 11,91 | 2,94% | 820.609,00 |
| 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% | 728.218,00 |
| 21.05.2025 | 11,92 | 12,13 | 11,53 | 11,57 | -4,14% | 745.896,00 |
| 20.05.2025 | 11,94 | 12,15 | 11,78 | 12,07 | 0,17% | 882.199,00 |
| 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 | -1,93% | 817.701,00 |
| 15.05.2025 | 12,57 | 12,75 | 12,36 | 12,68 | -0,90% | 761.034,00 |
| 14.05.2025 | 12,97 | 13,01 | 12,53 | 12,79 | -0,31% | 771.414,00 |
| 13.05.2025 | 12,37 | 13,05 | 12,37 | 12,83 | 4,82% | 1.340.120,00 |
| 12.05.2025 | 12,25 | 12,77 | 12,21 | 12,24 | 7,75% | 1.433.576,00 |
| 09.05.2025 | 11,43 | 11,52 | 11,11 | 11,36 | 1,25% | 644.681,00 |