18,953€
2,56%
Echtzeit-Aktienkurs MaxLinear Inc.
Bid:
Ask:
Aktienkurse zur MaxLinear Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 18,69 | 18,99 | 18,66 | 18,91 | 1,14% | - |
| 18.12.2024 | 18,63 | 19,87 | 18,18 | 18,70 | 0,36% | - |
| 17.12.2024 | 19,85 | 19,87 | 18,12 | 18,63 | -6,37% | - |
| 16.12.2024 | 19,73 | 20,05 | 18,89 | 19,90 | 1,09% | - |
| 13.12.2024 | 18,86 | 20,83 | 18,60 | 19,68 | 5,14% | 400,00 |
| 12.12.2024 | 17,62 | 18,97 | 17,05 | 18,72 | 5,63% | - |
| 11.12.2024 | 17,06 | 18,44 | 17,05 | 17,72 | 3,23% | - |
| 10.12.2024 | 18,30 | 18,67 | 16,82 | 17,17 | -6,79% | - |
| 09.12.2024 | 18,11 | 19,21 | 17,72 | 18,42 | 0,64% | - |
| 06.12.2024 | 17,50 | 18,34 | 17,32 | 18,30 | 3,75% | - |
| 05.12.2024 | 18,35 | 19,02 | 17,29 | 17,64 | -4,05% | - |
| 04.12.2024 | 17,90 | 19,34 | 17,12 | 18,38 | 10,84% | - |
| 03.12.2024 | 15,43 | 16,97 | 15,13 | 16,59 | 7,78% | - |
| 02.12.2024 | 14,47 | 15,44 | 14,42 | 15,39 | 4,48% | - |
| 29.11.2024 | 13,79 | 14,98 | 13,77 | 14,73 | 6,57% | - |
| 28.11.2024 | 13,71 | 13,83 | 13,71 | 13,82 | 0,44% | - |
| 27.11.2024 | 14,26 | 14,50 | 13,50 | 13,76 | -3,37% | - |
| 26.11.2024 | 15,15 | 15,37 | 13,89 | 14,24 | -6,03% | - |
| 25.11.2024 | 14,92 | 15,54 | 14,78 | 15,15 | 1,51% | - |
| 22.11.2024 | 15,05 | 15,41 | 14,58 | 14,93 | -0,74% | - |
| 21.11.2024 | 13,93 | 15,47 | 13,91 | 15,04 | 7,92% | - |
| 20.11.2024 | 13,62 | 13,98 | 13,41 | 13,94 | 1,79% | - |
| 19.11.2024 | 13,19 | 13,79 | 13,04 | 13,69 | 3,03% | - |
| 18.11.2024 | 13,58 | 14,27 | 13,02 | 13,29 | -1,90% | - |
| 15.11.2024 | 14,02 | 14,11 | 13,44 | 13,55 | -4,11% | - |
| 14.11.2024 | 14,09 | 14,66 | 13,83 | 14,13 | 0,28% | - |
| 13.11.2024 | 14,67 | 15,07 | 13,96 | 14,09 | -4,15% | - |
| 12.11.2024 | 15,07 | 15,26 | 14,54 | 14,70 | -2,22% | - |
| 11.11.2024 | 15,06 | 15,30 | 14,61 | 15,03 | 0,37% | - |
| 08.11.2024 | 13,63 | 15,23 | 13,59 | 14,97 | 9,33% | - |
| 07.11.2024 | 13,76 | 14,40 | 13,64 | 13,70 | -0,25% | - |
| 06.11.2024 | 12,65 | 13,92 | 12,59 | 13,73 | 12,40% | - |
| 05.11.2024 | 12,01 | 12,39 | 11,81 | 12,22 | 1,09% | - |
| 04.11.2024 | 12,36 | 12,95 | 12,03 | 12,08 | -3,49% | 1.025,00 |
| 01.11.2024 | 11,95 | 12,58 | 11,83 | 12,52 | 3,62% | - |
| 31.10.2024 | 13,38 | 13,39 | 11,81 | 12,08 | -11,71% | 5,00 |
| 30.10.2024 | 13,88 | 13,97 | 13,40 | 13,69 | -0,94% | - |
| 29.10.2024 | 14,42 | 14,64 | 13,80 | 13,82 | -5,18% | - |
| 28.10.2024 | 13,82 | 14,64 | 13,31 | 14,57 | 6,00% | - |
| 25.10.2024 | 13,83 | 14,32 | 13,39 | 13,75 | -1,47% | - |
| 24.10.2024 | 14,88 | 16,31 | 13,74 | 13,95 | 1,23% | - |
| 23.10.2024 | 13,28 | 13,98 | 13,28 | 13,78 | 2,68% | - |
| 22.10.2024 | 13,04 | 13,55 | 12,81 | 13,42 | 1,95% | - |
| 21.10.2024 | 13,03 | 13,28 | 12,79 | 13,16 | 1,08% | - |
| 18.10.2024 | 13,09 | 13,48 | 12,72 | 13,02 | -0,72% | - |
| 17.10.2024 | 12,72 | 13,44 | 12,72 | 13,12 | 2,42% | - |
| 16.10.2024 | 12,77 | 13,38 | 12,74 | 12,81 | 0,35% | - |
| 15.10.2024 | 13,30 | 13,71 | 12,70 | 12,76 | -4,50% | - |
| 14.10.2024 | 13,03 | 13,80 | 12,86 | 13,37 | 2,70% | - |
| 11.10.2024 | 12,18 | 13,14 | 12,10 | 13,01 | 5,99% | - |
| 10.10.2024 | 12,39 | 12,42 | 11,83 | 12,28 | -1,05% | - |
| 09.10.2024 | 12,34 | 12,71 | 12,19 | 12,41 | -0,32% | - |
| 08.10.2024 | 12,16 | 12,48 | 11,70 | 12,45 | 2,34% | - |
| 07.10.2024 | 12,23 | 12,50 | 11,78 | 12,16 | -0,49% | - |
| 04.10.2024 | 12,09 | 12,77 | 12,09 | 12,22 | 0,27% | - |
| 03.10.2024 | 12,17 | 12,43 | 11,90 | 12,19 | 0,25% | - |
| 02.10.2024 | 11,53 | 12,30 | 11,15 | 12,16 | 5,83% | - |
| 01.10.2024 | 12,90 | 13,03 | 11,30 | 11,49 | -11,70% | - |
| 30.09.2024 | 13,61 | 13,66 | 12,84 | 13,01 | -4,39% | - |
| 27.09.2024 | 13,72 | 14,05 | 13,44 | 13,61 | -0,53% | - |
| 26.09.2024 | 13,27 | 14,11 | 13,27 | 13,68 | 2,88% | - |
| 25.09.2024 | 13,28 | 13,70 | 12,86 | 13,30 | -0,37% | - |
| 24.09.2024 | 12,77 | 13,48 | 12,77 | 13,35 | 3,71% | - |
| 23.09.2024 | 12,41 | 12,92 | 12,23 | 12,87 | 3,08% | - |
| 20.09.2024 | 12,91 | 13,05 | 12,32 | 12,49 | -3,23% | - |
| 19.09.2024 | 12,73 | 13,28 | 12,72 | 12,91 | 1,71% | - |
| 18.09.2024 | 12,80 | 13,34 | 12,61 | 12,69 | -0,78% | - |
| 17.09.2024 | 13,08 | 13,44 | 12,62 | 12,79 | -2,14% | - |
| 16.09.2024 | 12,92 | 13,35 | 12,56 | 13,07 | 0,98% | - |
| 13.09.2024 | 12,63 | 13,39 | 12,63 | 12,94 | 2,27% | - |
| 12.09.2024 | 12,88 | 13,37 | 12,59 | 12,65 | -1,44% | - |
| 11.09.2024 | 12,12 | 12,91 | 11,90 | 12,84 | 5,20% | - |
| 10.09.2024 | 11,96 | 12,37 | 11,80 | 12,20 | 1,02% | - |
| 09.09.2024 | 11,88 | 12,30 | 11,69 | 12,08 | 2,04% | - |
| 06.09.2024 | 12,67 | 12,95 | 11,77 | 11,84 | -6,74% | - |
| 05.09.2024 | 12,99 | 13,03 | 12,47 | 12,69 | -2,27% | - |
| 04.09.2024 | 12,34 | 13,44 | 11,93 | 12,99 | 5,27% | - |
| 03.09.2024 | 13,60 | 13,85 | 12,08 | 12,34 | -10,04% | - |
| 02.09.2024 | 13,73 | 13,73 | 13,68 | 13,72 | -0,13% | - |
| 30.08.2024 | 12,47 | 13,85 | 12,46 | 13,73 | 28,83% | - |
| 29.08.2024 | 10,66 | 12,51 | 10,66 | 10,66 | -0,70% | - |
| 28.08.2024 | 10,62 | 10,84 | 10,28 | 10,74 | 1,44% | - |
| 27.08.2024 | 10,78 | 10,88 | 10,43 | 10,58 | -2,64% | - |
| 26.08.2024 | 11,32 | 11,55 | 10,82 | 10,87 | -4,69% | - |
| 23.08.2024 | 11,09 | 11,64 | 10,96 | 11,41 | 2,84% | - |
| 22.08.2024 | 11,47 | 11,59 | 11,03 | 11,09 | -3,31% | - |
| 21.08.2024 | 11,24 | 11,54 | 11,14 | 11,47 | 1,68% | - |
| 20.08.2024 | 11,55 | 11,75 | 11,12 | 11,28 | -2,30% | - |
| 19.08.2024 | 11,28 | 11,59 | 11,01 | 11,55 | 1,41% | - |
| 16.08.2024 | 11,35 | 11,60 | 11,08 | 11,39 | -0,57% | - |
| 15.08.2024 | 10,11 | 11,54 | 10,11 | 11,45 | 12,83% | - |
| 14.08.2024 | 10,80 | 11,31 | 10,11 | 10,15 | -6,71% | - |
| 13.08.2024 | 10,69 | 10,97 | 10,53 | 10,88 | 2,57% | - |
| 12.08.2024 | 10,51 | 10,88 | 10,35 | 10,61 | 0,83% | - |
| 09.08.2024 | 10,79 | 11,10 | 10,41 | 10,52 | -2,75% | - |
| 08.08.2024 | 10,05 | 10,89 | 10,05 | 10,82 | 6,29% | - |
| 07.08.2024 | 10,62 | 10,98 | 10,10 | 10,18 | -3,42% | - |
| 06.08.2024 | 10,77 | 10,91 | 10,27 | 10,54 | -0,55% | - |
| 05.08.2024 | 11,26 | 11,30 | 10,15 | 10,59 | -7,32% | - |
| 02.08.2024 | 12,39 | 12,40 | 11,31 | 11,43 | -8,38% | - |