18,050$
-0,28%
Echtzeit-Aktienkurs MaxLinear Inc.
Bid:
Ask:
Aktienkurse zur MaxLinear Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 19,69 | 20,77 | 18,86 | 19,40 | -0,77% | 1.789.274,00 |
| 17.12.2024 | 20,48 | 20,50 | 19,08 | 19,55 | -6,46% | 1.579.275,00 |
| 16.12.2024 | 20,73 | 21,00 | 19,83 | 20,90 | 1,06% | 1.672.565,00 |
| 13.12.2024 | 19,82 | 21,78 | 19,65 | 20,68 | 5,56% | 2.194.388,00 |
| 12.12.2024 | 18,16 | 19,83 | 17,96 | 19,59 | 5,27% | 1.178.610,00 |
| 11.12.2024 | 18,27 | 19,28 | 18,13 | 18,61 | 3,39% | 1.402.635,00 |
| 10.12.2024 | 19,41 | 19,57 | 17,71 | 18,00 | -7,36% | 1.557.435,00 |
| 09.12.2024 | 19,26 | 20,30 | 19,07 | 19,43 | 0,88% | 1.337.371,00 |
| 06.12.2024 | 19,01 | 19,42 | 18,54 | 19,26 | 3,22% | 1.566.218,00 |
| 05.12.2024 | 19,41 | 19,90 | 18,38 | 18,66 | -3,42% | 2.560.562,00 |
| 04.12.2024 | 18,63 | 20,41 | 18,32 | 19,32 | 11,03% | 5.035.434,00 |
| 03.12.2024 | 16,27 | 17,84 | 15,94 | 17,40 | 7,61% | 2.074.283,00 |
| 02.12.2024 | 15,11 | 16,18 | 15,10 | 16,17 | 6,87% | 930.979,00 |
| 29.11.2024 | 14,84 | 15,34 | 14,64 | 15,13 | 3,99% | 569.796,00 |
| 27.11.2024 | 14,98 | 15,10 | 14,30 | 14,55 | -2,61% | 838.953,00 |
| 26.11.2024 | 15,90 | 16,02 | 14,59 | 14,94 | -5,86% | 1.299.892,00 |
| 25.11.2024 | 15,77 | 16,27 | 15,55 | 15,87 | 2,12% | 1.149.089,00 |
| 22.11.2024 | 15,73 | 15,96 | 15,25 | 15,54 | 5,79% | 972.372,00 |
| 20.11.2024 | 14,46 | 14,70 | 14,20 | 14,69 | 1,38% | 463.211,00 |
| 19.11.2024 | 13,92 | 14,56 | 13,85 | 14,49 | 2,99% | 706.347,00 |
| 18.11.2024 | 14,23 | 14,53 | 13,85 | 14,07 | -1,61% | 673.034,00 |
| 15.11.2024 | 14,81 | 14,87 | 14,19 | 14,30 | -3,77% | 793.850,00 |
| 14.11.2024 | 14,93 | 15,34 | 14,66 | 14,86 | -0,13% | 671.612,00 |
| 13.11.2024 | 15,55 | 15,86 | 14,80 | 14,88 | -4,74% | 816.032,00 |
| 12.11.2024 | 15,86 | 16,14 | 15,48 | 15,62 | -2,44% | 825.623,00 |
| 11.11.2024 | 16,16 | 16,21 | 15,61 | 16,01 | -0,19% | 1.280.333,00 |
| 08.11.2024 | 14,64 | 16,27 | 14,64 | 16,04 | 8,45% | 2.676.815,00 |
| 07.11.2024 | 14,96 | 15,50 | 14,78 | 14,79 | 0,27% | 1.376.948,00 |
| 06.11.2024 | 13,83 | 14,90 | 13,48 | 14,75 | 10,49% | 1.543.255,00 |
| 05.11.2024 | 13,17 | 13,39 | 12,97 | 13,35 | 1,52% | 1.550.352,00 |
| 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 |