65,800€
-4,58%
Echtzeit-Aktienkurs MaxLinear Inc.
Bid:
Ask:
Aktienkurse zur MaxLinear Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 67,56 | 68,46 | 63,43 | 65,80 | -4,58% | 1.611,00 |
| 19.10.2026 | 66,38 | 72,09 | 65,40 | 68,96 | 8,56% | 1.696,00 |
| 16.10.2026 | 69,96 | 69,96 | 62,63 | 63,52 | -9,10% | 1.113,00 |
| 15.10.2026 | 69,96 | 70,02 | 68,80 | 69,88 | -0,94% | - |
| 14.10.2026 | 78,28 | 79,93 | 70,13 | 70,54 | -10,89% | 1.028,00 |
| 13.10.2026 | 78,11 | 79,43 | 72,89 | 79,16 | -0,73% | 346,00 |
| 12.10.2026 | 86,24 | 86,31 | 78,73 | 79,74 | -7,15% | 1.424,00 |
| 09.10.2026 | 85,85 | 90,27 | 82,07 | 85,88 | 2,38% | 621,00 |
| 08.10.2026 | 95,63 | 95,67 | 83,15 | 83,88 | -12,50% | 1.445,00 |
| 07.10.2026 | 96,13 | 100,98 | 93,80 | 95,86 | -1,22% | 1.062,00 |
| 06.10.2026 | 94,48 | 97,88 | 93,83 | 97,04 | 3,23% | 1.496,00 |
| 05.10.2026 | 95,22 | 96,60 | 91,92 | 94,00 | -0,09% | 1.653,00 |
| 02.10.2026 | 82,28 | 94,65 | 82,16 | 94,08 | 15,01% | 1.055,00 |
| 01.10.2026 | 82,26 | 84,94 | 80,13 | 81,80 | 2,66% | 405,00 |
| 30.09.2026 | 81,64 | 83,26 | 77,89 | 79,68 | -2,64% | 977,00 |
| 29.09.2026 | 78,39 | 83,66 | 78,39 | 81,84 | 3,44% | 421,00 |
| 28.09.2026 | 79,98 | 82,09 | 75,74 | 79,12 | -4,05% | 1.184,00 |
| 25.09.2026 | 75,60 | 84,37 | 75,30 | 82,46 | 10,12% | 521,00 |
| 24.09.2026 | 73,51 | 76,75 | 70,40 | 74,88 | 1,07% | 977,00 |
| 23.09.2026 | 76,45 | 76,47 | 71,67 | 74,09 | -2,87% | 1.101,00 |
| 22.09.2026 | 73,85 | 76,46 | 71,91 | 76,28 | 1,77% | 815,00 |
| 21.09.2026 | 71,66 | 77,56 | 71,66 | 74,95 | 5,97% | 2.812,00 |
| 18.09.2026 | 65,59 | 71,48 | 65,36 | 70,73 | 7,95% | 1.219,00 |
| 17.09.2026 | 61,11 | 67,12 | 61,11 | 65,52 | 8,07% | 4.485,00 |
| 16.09.2026 | 58,83 | 62,15 | 58,70 | 60,63 | 4,28% | 8.256,00 |
| 15.09.2026 | 56,07 | 59,26 | 55,88 | 58,14 | 3,47% | 1.369,00 |
| 14.09.2026 | 61,93 | 61,93 | 56,05 | 56,19 | -12,71% | 1.383,00 |
| 11.09.2026 | 59,69 | 65,75 | 59,67 | 64,37 | 7,68% | 340,00 |
| 10.09.2026 | 61,30 | 61,33 | 57,08 | 59,78 | -2,83% | 420,00 |
| 09.09.2026 | 58,57 | 61,67 | 57,40 | 61,52 | 6,97% | 1.519,00 |
| 08.09.2026 | 55,40 | 58,10 | 53,79 | 57,51 | 5,79% | 389,00 |
| 07.09.2026 | 54,08 | 54,38 | 54,08 | 54,36 | 0,50% | 29,00 |
| 04.09.2026 | 51,52 | 54,17 | 51,00 | 54,09 | 5,87% | 1.106,00 |
| 03.09.2026 | 51,81 | 52,06 | 48,23 | 51,09 | -1,48% | 1.001,00 |
| 02.09.2026 | 49,76 | 52,07 | 48,80 | 51,86 | 4,43% | 922,00 |
| 01.09.2026 | 51,75 | 52,20 | 48,69 | 49,66 | -3,74% | 144,00 |
| 31.08.2026 | 53,31 | 53,87 | 50,98 | 51,59 | -3,12% | 221,00 |
| 28.08.2026 | 53,97 | 54,84 | 52,60 | 53,25 | -2,11% | 817,00 |
| 27.08.2026 | 56,35 | 57,11 | 54,19 | 54,40 | 0,57% | 5.132,00 |
| 26.08.2026 | 57,11 | 57,24 | 53,78 | 54,09 | -4,85% | 301,00 |
| 25.08.2026 | 54,69 | 57,62 | 54,62 | 56,85 | 5,65% | 488,00 |
| 24.08.2026 | 55,77 | 55,79 | 52,41 | 53,81 | -5,68% | 4.315,00 |
| 21.08.2026 | 56,19 | 58,02 | 54,11 | 57,05 | 2,06% | 796,00 |
| 20.08.2026 | 56,43 | 58,76 | 55,48 | 55,90 | -2,22% | 400,00 |
| 19.08.2026 | 61,79 | 64,14 | 56,68 | 57,17 | -18,40% | 1.606,00 |
| 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 |