202,150€
4,28%
Echtzeit-Aktienkurs Marvell Technology Group Ltd.
Bid:
Ask:
Aktienkurse zur Marvell Technology Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 194,15 | 207,58 | 190,20 | 202,20 | 4,31% | 13.898,00 |
| 08.09.2026 | 194,38 | 199,46 | 189,30 | 193,85 | 1,25% | 13.717,00 |
| 07.09.2026 | 193,87 | 194,77 | 190,61 | 191,45 | -0,04% | 4.267,00 |
| 04.09.2026 | 181,76 | 192,60 | 180,08 | 191,52 | 6,82% | 14.444,00 |
| 03.09.2026 | 177,84 | 183,12 | 173,13 | 179,30 | 1,29% | 12.055,00 |
| 02.09.2026 | 178,70 | 179,81 | 175,42 | 177,02 | -1,51% | 6.404,00 |
| 01.09.2026 | 182,15 | 182,94 | 173,00 | 179,73 | -1,44% | 13.009,00 |
| 31.08.2026 | 185,70 | 188,08 | 180,37 | 182,35 | -2,58% | 10.797,00 |
| 28.08.2026 | 188,92 | 196,54 | 186,16 | 187,18 | -7,80% | 44.391,00 |
| 27.08.2026 | 217,90 | 223,50 | 199,33 | 203,02 | -5,66% | 23.573,00 |
| 26.08.2026 | 206,80 | 215,63 | 203,15 | 215,20 | 4,23% | 7.960,00 |
| 25.08.2026 | 201,55 | 211,38 | 199,23 | 206,48 | 4,91% | 18.509,00 |
| 24.08.2026 | 195,42 | 198,68 | 188,93 | 196,81 | -3,07% | 6.480,00 |
| 21.08.2026 | 214,25 | 218,02 | 199,88 | 203,05 | -5,11% | 21.166,00 |
| 20.08.2026 | 204,88 | 215,33 | 204,68 | 213,98 | 4,65% | 9.356,00 |
| 19.08.2026 | 181,66 | 212,20 | 180,46 | 204,48 | 39,54% | 20.431,00 |
| 05.05.2026 | 140,20 | 147,86 | 140,00 | 146,53 | 4,69% | 9.422,00 |
| 04.05.2026 | 141,62 | 143,60 | 138,89 | 139,97 | -0,04% | 11.139,00 |
| 30.04.2026 | 134,16 | 141,16 | 133,22 | 140,03 | 5,70% | 10.118,00 |
| 29.04.2026 | 134,43 | 134,55 | 129,48 | 132,48 | 0,77% | 11.922,00 |
| 28.04.2026 | 132,75 | 133,23 | 124,91 | 131,47 | -2,51% | 24.425,00 |
| 27.04.2026 | 137,65 | 139,06 | 128,69 | 134,86 | -3,76% | 16.941,00 |
| 24.04.2026 | 145,89 | 149,18 | 135,46 | 140,13 | -1,59% | 24.595,00 |
| 23.04.2026 | 135,51 | 143,51 | 134,07 | 142,39 | 4,36% | 17.063,00 |
| 22.04.2026 | 131,06 | 136,89 | 128,73 | 136,44 | 5,43% | 14.465,00 |
| 21.04.2026 | 128,98 | 131,64 | 125,74 | 129,41 | 0,06% | 15.859,00 |
| 20.04.2026 | 125,38 | 129,36 | 122,30 | 129,33 | 8,90% | 38.180,00 |
| 17.04.2026 | 112,40 | 118,87 | 112,02 | 118,76 | 5,00% | 12.288,00 |
| 16.04.2026 | 114,65 | 115,70 | 109,14 | 113,11 | -0,66% | 17.806,00 |
| 15.04.2026 | 110,43 | 117,16 | 110,35 | 113,86 | 0,49% | 18.679,00 |
| 14.04.2026 | 112,17 | 117,16 | 110,85 | 113,30 | 0,73% | 13.602,00 |
| 13.04.2026 | 108,38 | 115,63 | 108,36 | 112,48 | 2,47% | 21.088,00 |
| 10.04.2026 | 103,88 | 110,72 | 102,63 | 109,77 | 6,61% | 17.884,00 |
| 09.04.2026 | 99,09 | 104,40 | 98,89 | 102,96 | 5,22% | 16.368,00 |
| 08.04.2026 | 98,92 | 100,85 | 94,43 | 97,86 | 3,61% | 25.952,00 |
| 07.04.2026 | 92,76 | 95,07 | 91,34 | 94,45 | 1,68% | 10.817,00 |
| 02.04.2026 | 88,57 | 93,00 | 87,59 | 92,89 | 0,87% | 17.238,00 |
| 01.04.2026 | 87,76 | 92,86 | 86,45 | 92,08 | 7,35% | 23.268,00 |
| 31.03.2026 | 77,31 | 86,19 | 76,63 | 85,78 | 11,98% | 14.607,00 |
| 30.03.2026 | 82,53 | 83,98 | 75,62 | 76,60 | -6,85% | 7.166,00 |
| 27.03.2026 | 86,17 | 86,38 | 81,14 | 82,24 | -3,36% | 8.921,00 |
| 26.03.2026 | 84,30 | 87,19 | 83,32 | 85,10 | 0,10% | 10.976,00 |
| 25.03.2026 | 81,71 | 85,45 | 81,01 | 85,01 | 5,79% | 12.797,00 |
| 24.03.2026 | 77,19 | 80,67 | 76,57 | 80,36 | 3,94% | 2.766,00 |
| 23.03.2026 | 74,69 | 78,77 | 74,29 | 77,31 | 1,08% | 7.245,00 |
| 20.03.2026 | 76,91 | 78,29 | 75,04 | 76,49 | -1,04% | 7.699,00 |
| 19.03.2026 | 76,57 | 77,42 | 74,24 | 77,29 | 1,16% | 9.358,00 |
| 18.03.2026 | 79,67 | 79,99 | 75,96 | 76,41 | -2,88% | 5.641,00 |
| 17.03.2026 | 79,02 | 80,97 | 78,31 | 78,67 | -1,04% | 1.857,00 |
| 16.03.2026 | 77,98 | 80,39 | 77,30 | 79,50 | 3,46% | 13.843,00 |
| 13.03.2026 | 76,17 | 78,77 | 75,81 | 76,84 | 1,25% | 4.815,00 |
| 12.03.2026 | 77,20 | 78,02 | 75,58 | 75,89 | -2,87% | 17.165,00 |
| 11.03.2026 | 80,86 | 82,02 | 77,87 | 78,14 | -2,96% | 6.196,00 |
| 10.03.2026 | 79,05 | 81,58 | 78,63 | 80,52 | 1,29% | 6.002,00 |
| 09.03.2026 | 74,84 | 79,96 | 72,76 | 79,50 | 2,93% | 21.067,00 |
| 06.03.2026 | 74,86 | 80,38 | 71,48 | 77,23 | 5,90% | 47.315,00 |
| 05.03.2026 | 68,42 | 72,96 | 64,86 | 72,93 | 8,54% | 14.783,00 |
| 04.03.2026 | 66,01 | 68,27 | 65,91 | 67,19 | 0,61% | 9.913,00 |
| 03.03.2026 | 67,92 | 68,23 | 66,30 | 66,78 | -3,34% | 9.537,00 |
| 02.03.2026 | 66,92 | 70,76 | 66,41 | 69,09 | 0,20% | 16.329,00 |
| 27.02.2026 | 66,92 | 69,60 | 65,82 | 68,96 | 2,73% | 8.402,00 |
| 26.02.2026 | 68,32 | 69,31 | 65,53 | 67,13 | -2,50% | 7.904,00 |
| 25.02.2026 | 66,58 | 69,07 | 66,43 | 68,85 | 3,78% | 3.221,00 |
| 24.02.2026 | 66,24 | 67,62 | 65,55 | 66,34 | 0,50% | 2.151,00 |
| 23.02.2026 | 66,33 | 67,13 | 64,53 | 66,01 | -1,95% | 2.098,00 |
| 20.02.2026 | 68,12 | 68,60 | 66,01 | 67,32 | -0,39% | 2.258,00 |
| 19.02.2026 | 67,18 | 67,70 | 66,16 | 67,59 | 0,79% | 5.310,00 |
| 18.02.2026 | 66,85 | 68,18 | 66,41 | 67,06 | 0,62% | 1.577,00 |
| 17.02.2026 | 65,69 | 67,79 | 64,84 | 66,64 | 0,83% | 2.962,00 |
| 16.02.2026 | 66,35 | 66,72 | 65,79 | 66,09 | -0,21% | 3.288,00 |
| 13.02.2026 | 65,79 | 67,35 | 65,23 | 66,23 | 0,35% | 4.922,00 |
| 12.02.2026 | 68,72 | 69,37 | 65,28 | 66,00 | -3,65% | 3.090,00 |
| 11.02.2026 | 69,08 | 70,64 | 66,78 | 68,50 | -0,68% | 2.576,00 |
| 10.02.2026 | 69,20 | 69,95 | 68,48 | 68,97 | -0,38% | 1.259,00 |
| 09.02.2026 | 68,16 | 69,67 | 66,03 | 69,23 | 1,86% | 2.843,00 |
| 06.02.2026 | 63,59 | 68,59 | 63,18 | 67,97 | 9,21% | 6.526,00 |
| 05.02.2026 | 63,04 | 67,08 | 59,98 | 62,24 | -1,71% | 8.786,00 |
| 04.02.2026 | 63,79 | 64,36 | 60,85 | 63,32 | -0,62% | 4.634,00 |
| 03.02.2026 | 67,14 | 67,59 | 61,66 | 63,72 | -4,70% | 4.768,00 |
| 02.02.2026 | 64,01 | 67,07 | 63,94 | 66,86 | 0,40% | 2.917,00 |
| 30.01.2026 | 67,24 | 68,70 | 65,93 | 66,60 | -2,01% | 6.871,00 |
| 29.01.2026 | 69,90 | 69,98 | 65,88 | 67,96 | -3,05% | 9.231,00 |
| 28.01.2026 | 70,21 | 71,38 | 69,34 | 70,10 | 1,79% | 3.219,00 |
| 27.01.2026 | 69,66 | 69,94 | 68,06 | 68,87 | 0,03% | 4.039,00 |
| 26.01.2026 | 67,46 | 70,07 | 67,04 | 68,85 | 1,61% | 5.288,00 |
| 23.01.2026 | 71,26 | 71,82 | 67,44 | 67,76 | -4,07% | 25.462,00 |
| 22.01.2026 | 71,23 | 72,84 | 70,45 | 70,63 | -0,41% | 18.613,00 |
| 21.01.2026 | 68,79 | 72,00 | 68,14 | 70,92 | 3,96% | 5.304,00 |
| 20.01.2026 | 66,98 | 71,16 | 65,82 | 68,22 | 2,42% | 5.346,00 |
| 19.01.2026 | 68,09 | 68,10 | 65,76 | 66,61 | -4,01% | 10.710,00 |
| 16.01.2026 | 70,36 | 70,98 | 69,22 | 69,39 | 0,02% | 3.557,00 |
| 15.01.2026 | 70,75 | 71,93 | 68,94 | 69,37 | -0,56% | 7.395,00 |
| 14.01.2026 | 71,35 | 71,62 | 68,13 | 69,76 | -2,29% | 11.381,00 |
| 13.01.2026 | 71,32 | 72,09 | 70,97 | 71,40 | 0,43% | 5.191,00 |
| 12.01.2026 | 70,29 | 71,72 | 69,97 | 71,09 | -0,64% | 3.578,00 |
| 09.01.2026 | 71,98 | 72,71 | 70,70 | 71,55 | -0,10% | 3.127,00 |
| 08.01.2026 | 71,79 | 72,95 | 71,13 | 71,62 | -1,29% | 2.261,00 |
| 07.01.2026 | 75,72 | 76,05 | 71,50 | 72,56 | -3,93% | 10.872,00 |
| 06.01.2026 | 77,87 | 80,48 | 74,27 | 75,53 | -2,48% | 6.275,00 |
| 05.01.2026 | 77,40 | 80,44 | 76,65 | 77,45 | 1,54% | 9.384,00 |