18,050$
-0,28%
Echtzeit-Aktienkurs MaxLinear Inc.
Bid:
Ask:
Aktienkurse zur MaxLinear Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.01.2025 | 19,83 | 20,70 | 19,57 | 20,63 | 0,44% | 1.323.252,00 |
| 08.01.2025 | 19,57 | 20,72 | 18,73 | 20,54 | 3,06% | 1.822.742,00 |
| 07.01.2025 | 20,66 | 21,24 | 19,86 | 19,93 | -2,64% | 1.198.918,00 |
| 06.01.2025 | 21,28 | 21,66 | 20,34 | 20,47 | -0,68% | 1.573.054,00 |
| 03.01.2025 | 19,69 | 20,67 | 19,53 | 20,61 | 5,31% | 903.352,00 |
| 02.01.2025 | 19,98 | 20,35 | 19,35 | 19,57 | -1,06% | 661.125,00 |
| 31.12.2024 | 20,51 | 20,69 | 19,74 | 19,78 | -3,13% | 1.036.581,00 |
| 30.12.2024 | 20,10 | 20,49 | 19,53 | 20,42 | -0,39% | 1.421.109,00 |
| 27.12.2024 | 20,95 | 21,04 | 20,10 | 20,50 | -2,43% | 668.271,00 |
| 26.12.2024 | 19,51 | 21,06 | 19,51 | 21,01 | 3,55% | 872.930,00 |
| 24.12.2024 | 19,91 | 20,32 | 19,60 | 20,29 | 2,58% | 397.768,00 |
| 23.12.2024 | 19,26 | 19,93 | 19,19 | 19,78 | 3,72% | 707.324,00 |
| 20.12.2024 | 18,86 | 19,83 | 18,81 | 19,07 | -0,63% | 2.564.008,00 |
| 19.12.2024 | 19,66 | 19,77 | 18,64 | 19,19 | -1,08% | 1.329.059,00 |
| 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 |