84,835€
20,62%
Echtzeit-Aktienkurs MaxLinear Inc.
Bid:
Ask:
Aktienkurse zur MaxLinear Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 67,19 | 72,95 | 66,87 | 70,06 | 4,90% | 4.048,00 |
| 04.05.2026 | 66,63 | 71,42 | 65,08 | 66,79 | 10,74% | 2.799,00 |
| 30.04.2026 | 59,24 | 63,88 | 56,57 | 60,32 | 4,14% | 1.981,00 |
| 29.04.2026 | 44,71 | 60,81 | 44,55 | 57,92 | 30,42% | 5.306,00 |
| 28.04.2026 | 44,16 | 47,86 | 41,37 | 44,41 | 1,06% | 2.595,00 |
| 27.04.2026 | 53,60 | 56,00 | 43,01 | 43,94 | -14,96% | 3.520,00 |
| 24.04.2026 | 39,47 | 54,27 | 38,95 | 51,67 | 43,06% | 5.484,00 |
| 23.04.2026 | 28,62 | 37,97 | 28,06 | 36,11 | 24,86% | 1.788,00 |
| 22.04.2026 | 29,36 | 29,99 | 27,73 | 28,92 | 0,78% | 1.325,00 |
| 21.04.2026 | 27,83 | 31,70 | 27,35 | 28,70 | 6,23% | 2.023,00 |
| 20.04.2026 | 22,73 | 28,12 | 22,38 | 27,02 | 20,79% | 5.792,00 |
| 17.04.2026 | 19,95 | 23,10 | 19,81 | 22,37 | 12,85% | 590,00 |
| 16.04.2026 | 18,76 | 19,89 | 18,65 | 19,82 | 6,46% | 732,00 |
| 15.04.2026 | 18,13 | 18,70 | 18,08 | 18,62 | 1,87% | - |
| 14.04.2026 | 18,19 | 18,80 | 17,75 | 18,28 | 0,83% | 850,00 |
| 13.04.2026 | 17,48 | 18,41 | 17,41 | 18,13 | 2,56% | 7.199,00 |
| 10.04.2026 | 17,06 | 17,92 | 16,88 | 17,67 | 4,19% | - |
| 09.04.2026 | 16,37 | 16,97 | 16,13 | 16,96 | 3,33% | - |
| 08.04.2026 | 16,52 | 16,80 | 16,21 | 16,42 | 3,25% | - |
| 07.04.2026 | 15,88 | 16,09 | 15,52 | 15,90 | 1,93% | - |
| 02.04.2026 | 15,03 | 15,63 | 14,36 | 15,60 | 2,07% | - |
| 01.04.2026 | 15,15 | 15,54 | 14,98 | 15,28 | 1,56% | - |
| 31.03.2026 | 14,19 | 15,13 | 14,08 | 15,05 | 7,32% | - |
| 30.03.2026 | 15,02 | 15,16 | 13,84 | 14,02 | -4,97% | - |
| 27.03.2026 | 14,97 | 14,99 | 14,53 | 14,76 | -0,81% | - |
| 26.03.2026 | 15,31 | 15,40 | 14,83 | 14,88 | -3,39% | 397,00 |
| 25.03.2026 | 15,47 | 15,81 | 15,31 | 15,40 | 1,29% | 355,00 |
| 24.03.2026 | 14,77 | 15,45 | 14,52 | 15,20 | 3,13% | 300,00 |
| 23.03.2026 | 14,16 | 15,27 | 14,09 | 14,74 | 3,00% | 168,00 |
| 20.03.2026 | 14,76 | 14,87 | 14,06 | 14,31 | -3,12% | 40,00 |
| 19.03.2026 | 14,38 | 14,83 | 13,84 | 14,77 | 2,90% | 2.800,00 |
| 18.03.2026 | 14,71 | 14,73 | 14,26 | 14,36 | -1,47% | - |
| 17.03.2026 | 15,02 | 15,20 | 14,50 | 14,57 | -3,22% | 6.491,00 |
| 16.03.2026 | 14,88 | 15,43 | 14,79 | 15,06 | 1,73% | 110,00 |
| 13.03.2026 | 14,36 | 14,92 | 14,32 | 14,80 | 3,25% | - |
| 12.03.2026 | 14,53 | 14,58 | 13,97 | 14,33 | -1,92% | - |
| 11.03.2026 | 13,96 | 14,62 | 13,90 | 14,61 | 4,68% | 220,00 |
| 10.03.2026 | 13,73 | 14,45 | 13,49 | 13,96 | 1,96% | - |
| 09.03.2026 | 13,28 | 13,80 | 12,74 | 13,69 | 1,17% | - |
| 06.03.2026 | 14,17 | 14,18 | 13,44 | 13,53 | -4,14% | 70,00 |
| 05.03.2026 | 14,97 | 15,14 | 13,89 | 14,12 | -5,64% | - |
| 04.03.2026 | 14,71 | 15,27 | 14,68 | 14,96 | 0,49% | 120,00 |
| 03.03.2026 | 15,09 | 15,38 | 14,56 | 14,89 | -3,15% | 54,00 |
| 02.03.2026 | 14,55 | 15,44 | 14,39 | 15,37 | 4,21% | 96,00 |
| 27.02.2026 | 15,15 | 15,18 | 14,57 | 14,75 | -2,92% | - |
| 26.02.2026 | 15,73 | 16,03 | 15,07 | 15,20 | -3,72% | - |
| 25.02.2026 | 15,45 | 15,89 | 15,34 | 15,78 | 1,94% | - |
| 24.02.2026 | 15,30 | 15,77 | 15,05 | 15,48 | 1,77% | - |
| 23.02.2026 | 15,43 | 15,57 | 14,81 | 15,21 | -2,97% | 70,00 |
| 20.02.2026 | 15,57 | 15,82 | 15,30 | 15,68 | 1,17% | - |
| 19.02.2026 | 15,72 | 15,74 | 15,26 | 15,50 | -1,14% | 30,00 |
| 18.02.2026 | 16,79 | 17,01 | 15,62 | 15,68 | -6,27% | 159,00 |
| 17.02.2026 | 16,32 | 16,99 | 15,72 | 16,72 | 1,83% | - |
| 16.02.2026 | 16,51 | 16,57 | 16,35 | 16,42 | -0,24% | - |
| 13.02.2026 | 15,87 | 16,57 | 15,59 | 16,46 | 3,59% | 116,00 |
| 12.02.2026 | 16,38 | 16,62 | 15,37 | 15,89 | -2,77% | 168,00 |
| 11.02.2026 | 15,88 | 16,54 | 15,80 | 16,35 | 3,09% | 180,00 |
| 10.02.2026 | 15,96 | 16,24 | 15,77 | 15,86 | -0,58% | 22,00 |
| 09.02.2026 | 15,80 | 16,08 | 15,40 | 15,95 | 0,68% | 75,00 |
| 06.02.2026 | 14,42 | 15,92 | 14,40 | 15,84 | 9,02% | - |
| 05.02.2026 | 14,68 | 14,92 | 14,08 | 14,53 | -0,50% | - |
| 04.02.2026 | 14,34 | 14,79 | 14,08 | 14,60 | 2,03% | - |
| 03.02.2026 | 15,05 | 15,33 | 13,64 | 14,31 | -4,32% | 78,00 |
| 02.02.2026 | 14,39 | 15,36 | 14,32 | 14,96 | 2,16% | - |
| 30.01.2026 | 14,60 | 16,05 | 12,90 | 14,64 | 1,62% | 1.799,00 |
| 29.01.2026 | 16,04 | 17,24 | 14,02 | 14,41 | -9,98% | 38,00 |
| 28.01.2026 | 15,81 | 16,42 | 15,73 | 16,01 | 2,25% | - |
| 27.01.2026 | 15,62 | 15,90 | 15,44 | 15,66 | 1,01% | - |
| 26.01.2026 | 15,48 | 15,76 | 15,28 | 15,50 | -0,44% | - |
| 23.01.2026 | 16,57 | 16,57 | 15,40 | 15,57 | -5,51% | 84,00 |
| 22.01.2026 | 17,14 | 17,56 | 16,38 | 16,48 | -3,63% | 532,00 |
| 21.01.2026 | 16,60 | 17,32 | 16,41 | 17,10 | 3,49% | - |
| 20.01.2026 | 16,51 | 16,74 | 15,87 | 16,52 | -0,36% | - |
| 19.01.2026 | 16,60 | 16,62 | 16,57 | 16,58 | -0,39% | - |
| 16.01.2026 | 16,55 | 17,92 | 16,53 | 16,64 | 0,68% | 3.451,00 |
| 15.01.2026 | 15,55 | 16,71 | 15,54 | 16,53 | 6,45% | 3.672,00 |
| 14.01.2026 | 15,75 | 15,81 | 15,40 | 15,53 | -1,49% | - |
| 13.01.2026 | 15,80 | 16,43 | 15,61 | 15,76 | -0,19% | 819,00 |
| 12.01.2026 | 16,26 | 16,28 | 15,53 | 15,79 | -3,26% | 853,00 |
| 09.01.2026 | 15,95 | 16,47 | 15,84 | 16,33 | 2,46% | - |
| 08.01.2026 | 15,79 | 16,04 | 15,43 | 15,93 | -0,26% | - |
| 07.01.2026 | 16,74 | 16,82 | 15,58 | 15,98 | -4,64% | 1.004,00 |
| 06.01.2026 | 15,45 | 16,78 | 15,40 | 16,75 | 8,24% | - |
| 05.01.2026 | 15,84 | 16,41 | 15,33 | 15,48 | -2,01% | - |
| 02.01.2026 | 14,97 | 15,81 | 14,86 | 15,80 | 5,74% | 560,00 |
| 30.12.2025 | 14,92 | 14,95 | 14,83 | 14,94 | 0,19% | - |
| 29.12.2025 | 15,06 | 15,06 | 14,63 | 14,91 | -0,67% | 140,00 |
| 23.12.2025 | 15,32 | 15,51 | 14,96 | 15,01 | -2,18% | - |
| 22.12.2025 | 15,29 | 15,71 | 14,99 | 15,35 | 1,99% | - |
| 19.12.2025 | 14,82 | 15,12 | 14,76 | 15,05 | 1,91% | 2.900,00 |
| 18.12.2025 | 14,45 | 15,04 | 14,45 | 14,76 | 2,11% | - |
| 17.12.2025 | 14,68 | 14,92 | 14,11 | 14,46 | -0,84% | - |
| 16.12.2025 | 14,41 | 14,75 | 14,33 | 14,58 | -0,44% | - |
| 15.12.2025 | 14,91 | 15,37 | 14,62 | 14,65 | -1,20% | - |
| 12.12.2025 | 15,86 | 15,95 | 14,76 | 14,82 | -6,32% | - |
| 11.12.2025 | 16,40 | 16,73 | 15,64 | 15,82 | -5,66% | 48,00 |
| 10.12.2025 | 16,73 | 16,93 | 16,24 | 16,77 | 0,20% | - |
| 09.12.2025 | 16,77 | 16,90 | 16,36 | 16,74 | -0,11% | 146,00 |
| 08.12.2025 | 16,21 | 16,86 | 16,11 | 16,76 | 3,68% | 184,00 |
| 05.12.2025 | 15,78 | 16,23 | 15,51 | 16,16 | 2,73% | 945,00 |