149,870€
-2,38%
Echtzeit-Aktienkurs Marvell Technology
Bid:
Ask:
Aktienkurse zur Marvell Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 146,54 | 153,25 | 140,22 | 149,88 | -2,37% | 10.011,00 |
| 11.11.2026 | 146,90 | 157,34 | 145,68 | 153,52 | 10,71% | 18.995,00 |
| 10.11.2026 | 137,17 | 141,82 | 130,68 | 138,67 | -1,02% | 11.971,00 |
| 09.11.2026 | 123,42 | 140,80 | 120,78 | 140,10 | 9,94% | 18.061,00 |
| 06.11.2026 | 125,76 | 132,30 | 121,47 | 127,43 | 5,61% | 21.132,00 |
| 05.11.2026 | 137,29 | 139,67 | 118,24 | 120,66 | -15,49% | 19.110,00 |
| 04.11.2026 | 152,81 | 156,12 | 137,76 | 142,78 | -8,21% | 24.096,00 |
| 03.11.2026 | 152,47 | 160,90 | 149,59 | 155,55 | -0,15% | 15.556,00 |
| 02.11.2026 | 181,00 | 183,20 | 150,57 | 155,79 | -11,69% | 35.772,00 |
| 30.10.2026 | 186,69 | 186,81 | 170,25 | 176,41 | -5,83% | 11.659,00 |
| 29.10.2026 | 206,95 | 207,23 | 186,84 | 187,33 | -10,08% | 17.982,00 |
| 28.10.2026 | 223,00 | 227,15 | 196,58 | 208,33 | -4,71% | 11.283,00 |
| 27.10.2026 | 206,33 | 219,85 | 205,75 | 218,63 | 3,74% | 4.100,00 |
| 26.10.2026 | 202,55 | 213,15 | 200,17 | 210,75 | 3,38% | 5.608,00 |
| 23.10.2026 | 203,23 | 206,83 | 197,71 | 203,85 | 3,37% | 6.072,00 |
| 22.10.2026 | 207,05 | 211,05 | 196,29 | 197,21 | -9,55% | 11.320,00 |
| 21.10.2026 | 219,25 | 222,63 | 211,77 | 218,02 | 0,25% | 6.148,00 |
| 20.10.2026 | 208,77 | 217,63 | 201,75 | 217,48 | 2,74% | 8.809,00 |
| 19.10.2026 | 209,98 | 219,80 | 209,25 | 211,68 | 4,13% | 9.930,00 |
| 16.10.2026 | 216,52 | 216,90 | 201,68 | 203,27 | -5,46% | 6.140,00 |
| 15.10.2026 | 216,13 | 216,73 | 214,73 | 215,02 | -1,85% | 1.352,00 |
| 14.10.2026 | 237,50 | 239,98 | 218,65 | 219,08 | -9,01% | 8.442,00 |
| 13.10.2026 | 232,18 | 241,05 | 221,95 | 240,77 | 1,13% | 14.507,00 |
| 12.10.2026 | 245,43 | 248,55 | 233,38 | 238,08 | -3,02% | 5.446,00 |
| 09.10.2026 | 247,80 | 253,45 | 239,20 | 245,50 | 0,20% | 5.868,00 |
| 08.10.2026 | 252,90 | 253,45 | 237,00 | 245,00 | -3,65% | 11.284,00 |
| 07.10.2026 | 257,02 | 258,75 | 247,35 | 254,27 | -0,01% | 10.900,00 |
| 06.10.2026 | 242,85 | 267,70 | 232,18 | 254,30 | 4,99% | 25.223,00 |
| 05.10.2026 | 246,43 | 249,33 | 239,43 | 242,23 | 0,06% | 8.917,00 |
| 02.10.2026 | 240,13 | 248,75 | 239,65 | 242,08 | 1,57% | 8.812,00 |
| 01.10.2026 | 238,90 | 241,05 | 228,38 | 238,33 | 2,52% | 10.135,00 |
| 30.09.2026 | 231,38 | 234,05 | 225,75 | 232,48 | 0,00% | 8.200,00 |
| 29.09.2026 | 220,05 | 233,10 | 220,05 | 232,48 | 5,01% | 7.011,00 |
| 28.09.2026 | 223,90 | 230,27 | 218,60 | 221,38 | -3,91% | 6.004,00 |
| 25.09.2026 | 231,20 | 234,68 | 225,83 | 230,38 | 1,16% | 16.683,00 |
| 24.09.2026 | 226,13 | 230,27 | 220,58 | 227,73 | -0,45% | 21.538,00 |
| 23.09.2026 | 229,60 | 231,70 | 225,33 | 228,75 | -0,20% | 7.424,00 |
| 22.09.2026 | 223,08 | 232,18 | 218,58 | 229,20 | 2,31% | 14.669,00 |
| 21.09.2026 | 215,65 | 227,75 | 213,48 | 224,02 | 6,01% | 11.779,00 |
| 18.09.2026 | 210,88 | 214,00 | 205,52 | 211,33 | 0,81% | 6.733,00 |
| 17.09.2026 | 202,52 | 215,65 | 201,95 | 209,63 | 4,55% | 10.000,00 |
| 16.09.2026 | 194,36 | 202,65 | 194,12 | 200,50 | 4,24% | 7.941,00 |
| 15.09.2026 | 190,81 | 197,09 | 188,33 | 192,34 | 0,83% | 4.395,00 |
| 14.09.2026 | 194,61 | 195,48 | 185,26 | 190,75 | -6,24% | 15.392,00 |
| 11.09.2026 | 196,07 | 207,05 | 196,07 | 203,45 | 3,79% | 8.817,00 |
| 10.09.2026 | 201,33 | 201,98 | 193,76 | 196,03 | -3,05% | 6.886,00 |
| 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 |