10,638€
-0,39%
Echtzeit-Aktienkurs MaxLinear Inc.
Bid:
Ask:
Aktienkurse zur MaxLinear Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 10,62 | 10,64 | 10,62 | 10,63 | 0,52% | - |
| 05.06.2025 | 10,62 | 11,00 | 10,45 | 10,58 | -1,12% | - |
| 04.06.2025 | 10,60 | 10,94 | 10,51 | 10,70 | 0,90% | - |
| 03.06.2025 | 10,17 | 10,83 | 10,17 | 10,60 | 2,96% | - |
| 02.06.2025 | 9,97 | 10,49 | 9,81 | 10,30 | 2,81% | - |
| 30.05.2025 | 10,32 | 10,34 | 9,65 | 10,02 | -2,51% | - |
| 29.05.2025 | 10,31 | 10,47 | 10,14 | 10,28 | 0,93% | - |
| 28.05.2025 | 10,52 | 10,53 | 9,99 | 10,18 | -3,08% | - |
| 27.05.2025 | 10,19 | 10,58 | 10,16 | 10,50 | 2,24% | - |
| 26.05.2025 | 10,22 | 10,29 | 10,22 | 10,27 | 0,86% | - |
| 23.05.2025 | 10,30 | 10,33 | 9,81 | 10,19 | -1,10% | - |
| 22.05.2025 | 10,14 | 10,69 | 9,93 | 10,30 | 0,78% | - |
| 21.05.2025 | 10,61 | 10,77 | 10,13 | 10,22 | -4,46% | - |
| 20.05.2025 | 10,62 | 10,82 | 10,45 | 10,70 | -0,21% | - |
| 19.05.2025 | 10,95 | 11,03 | 10,50 | 10,72 | -3,87% | - |
| 16.05.2025 | 11,32 | 11,41 | 10,91 | 11,15 | -1,68% | - |
| 15.05.2025 | 11,36 | 11,55 | 11,01 | 11,34 | -0,47% | - |
| 14.05.2025 | 11,48 | 11,63 | 11,14 | 11,39 | -0,57% | - |
| 13.05.2025 | 10,99 | 11,69 | 10,94 | 11,46 | 3,83% | - |
| 12.05.2025 | 10,24 | 11,49 | 10,22 | 11,04 | 9,40% | - |
| 09.05.2025 | 9,99 | 10,26 | 9,84 | 10,09 | 0,99% | - |
| 08.05.2025 | 9,72 | 10,18 | 9,62 | 9,99 | 2,87% | - |
| 07.05.2025 | 9,35 | 9,76 | 9,12 | 9,71 | 4,85% | - |
| 06.05.2025 | 9,37 | 9,48 | 8,93 | 9,26 | -0,96% | - |
| 05.05.2025 | 9,38 | 9,51 | 9,08 | 9,35 | -0,56% | - |
| 02.05.2025 | 8,85 | 9,54 | 8,85 | 9,40 | 7,14% | - |
| 30.04.2025 | 8,84 | 8,90 | 8,36 | 8,78 | -0,13% | - |
| 29.04.2025 | 8,92 | 8,98 | 8,65 | 8,79 | -0,64% | - |
| 28.04.2025 | 8,81 | 9,26 | 8,56 | 8,84 | -0,87% | - |
| 25.04.2025 | 8,59 | 9,00 | 8,40 | 8,92 | 5,21% | - |
| 24.04.2025 | 9,90 | 9,92 | 7,95 | 8,48 | -12,71% | - |
| 23.04.2025 | 9,34 | 10,31 | 9,30 | 9,72 | 6,57% | - |
| 22.04.2025 | 8,52 | 9,15 | 8,52 | 9,12 | 1,39% | - |
| 17.04.2025 | 8,95 | 9,12 | 8,70 | 8,99 | 0,82% | - |
| 16.04.2025 | 9,09 | 9,22 | 8,45 | 8,92 | -4,07% | - |
| 15.04.2025 | 8,71 | 9,41 | 8,55 | 9,30 | 6,12% | - |
| 14.04.2025 | 8,69 | 9,17 | 8,58 | 8,76 | 1,12% | - |
| 11.04.2025 | 9,02 | 9,06 | 8,29 | 8,66 | -3,41% | - |
| 10.04.2025 | 10,25 | 10,28 | 8,78 | 8,97 | -12,45% | - |
| 09.04.2025 | 8,12 | 10,58 | 8,06 | 10,25 | 23,26% | - |
| 08.04.2025 | 8,77 | 9,27 | 8,01 | 8,31 | -4,11% | - |
| 07.04.2025 | 8,21 | 9,40 | 7,63 | 8,67 | 1,94% | - |
| 04.04.2025 | 9,19 | 9,33 | 7,78 | 8,50 | -7,94% | - |
| 03.04.2025 | 10,87 | 10,90 | 9,20 | 9,24 | -17,48% | - |
| 02.04.2025 | 10,78 | 11,38 | 10,41 | 11,19 | 6,44% | - |
| 01.04.2025 | 10,01 | 10,88 | 9,73 | 10,52 | 5,30% | - |
| 31.03.2025 | 10,14 | 10,14 | 9,42 | 9,99 | -1,27% | - |
| 28.03.2025 | 11,05 | 11,06 | 10,01 | 10,11 | -8,26% | - |
| 27.03.2025 | 11,85 | 11,86 | 10,94 | 11,03 | -6,79% | - |
| 26.03.2025 | 12,19 | 12,44 | 11,69 | 11,83 | -3,44% | - |
| 25.03.2025 | 12,33 | 12,45 | 11,99 | 12,25 | -0,16% | - |
| 24.03.2025 | 11,78 | 12,54 | 11,77 | 12,27 | 4,56% | - |
| 21.03.2025 | 11,97 | 11,97 | 11,44 | 11,74 | -2,65% | - |
| 20.03.2025 | 11,97 | 12,17 | 11,73 | 12,06 | 2,16% | - |
| 19.03.2025 | 11,72 | 12,25 | 11,65 | 11,80 | -1,46% | - |
| 18.03.2025 | 12,19 | 12,75 | 11,58 | 11,98 | -1,28% | - |
| 17.03.2025 | 11,58 | 12,73 | 11,44 | 12,13 | 4,00% | - |
| 14.03.2025 | 11,45 | 12,08 | 11,42 | 11,66 | 1,95% | - |
| 13.03.2025 | 11,63 | 11,78 | 11,21 | 11,44 | 0,44% | - |
| 12.03.2025 | 10,97 | 11,86 | 10,96 | 11,39 | 4,50% | - |
| 11.03.2025 | 10,80 | 11,19 | 10,41 | 10,90 | 1,11% | - |
| 10.03.2025 | 11,61 | 11,63 | 10,59 | 10,78 | -7,49% | - |
| 07.03.2025 | 11,32 | 11,85 | 11,03 | 11,65 | 2,62% | - |
| 06.03.2025 | 12,20 | 12,30 | 11,23 | 11,36 | -8,08% | - |
| 05.03.2025 | 12,54 | 12,86 | 11,80 | 12,35 | -1,20% | - |
| 04.03.2025 | 13,16 | 13,16 | 12,18 | 12,50 | -4,03% | - |
| 03.03.2025 | 14,05 | 14,33 | 12,90 | 13,03 | -7,46% | - |
| 28.02.2025 | 13,91 | 14,30 | 13,37 | 14,08 | 1,43% | - |
| 27.02.2025 | 14,87 | 15,55 | 13,88 | 13,88 | -6,49% | - |
| 26.02.2025 | 13,63 | 14,95 | 13,62 | 14,84 | 9,50% | - |
| 25.02.2025 | 15,03 | 15,14 | 13,50 | 13,56 | -9,92% | - |
| 24.02.2025 | 15,86 | 16,07 | 14,73 | 15,05 | -5,18% | - |
| 21.02.2025 | 16,25 | 16,79 | 15,79 | 15,87 | -2,97% | - |
| 20.02.2025 | 16,31 | 16,63 | 16,07 | 16,36 | 0,09% | - |
| 19.02.2025 | 16,11 | 16,82 | 15,94 | 16,34 | 1,49% | - |
| 18.02.2025 | 15,53 | 16,41 | 15,49 | 16,10 | 3,85% | - |
| 17.02.2025 | 15,47 | 15,52 | 15,46 | 15,50 | 0,31% | - |
| 14.02.2025 | 15,73 | 15,91 | 15,19 | 15,46 | -1,62% | - |
| 13.02.2025 | 15,16 | 16,05 | 15,06 | 15,71 | 3,51% | - |
| 12.02.2025 | 16,07 | 16,11 | 14,94 | 15,18 | -5,56% | - |
| 11.02.2025 | 16,05 | 16,63 | 15,77 | 16,07 | -0,12% | - |
| 10.02.2025 | 15,97 | 16,61 | 15,95 | 16,09 | 0,86% | - |
| 07.02.2025 | 17,19 | 17,54 | 15,57 | 15,95 | -7,19% | - |
| 06.02.2025 | 18,02 | 18,26 | 17,00 | 17,19 | -5,00% | - |
| 05.02.2025 | 17,70 | 18,22 | 16,77 | 18,09 | 1,54% | - |
| 04.02.2025 | 17,35 | 18,15 | 16,74 | 17,82 | 3,01% | - |
| 03.02.2025 | 17,19 | 17,43 | 16,41 | 17,30 | 0,55% | - |
| 31.01.2025 | 16,85 | 17,62 | 16,27 | 17,20 | 2,52% | - |
| 30.01.2025 | 18,78 | 19,41 | 15,89 | 16,78 | -19,79% | - |
| 29.01.2025 | 19,61 | 21,39 | 19,61 | 20,92 | 6,64% | - |
| 28.01.2025 | 18,35 | 19,95 | 18,07 | 19,62 | 8,09% | - |
| 27.01.2025 | 22,14 | 22,14 | 17,82 | 18,15 | -17,80% | 1.000,00 |
| 24.01.2025 | 22,94 | 23,21 | 21,99 | 22,08 | -4,21% | - |
| 23.01.2025 | 23,27 | 23,68 | 22,78 | 23,05 | -1,03% | - |
| 22.01.2025 | 23,95 | 24,69 | 23,22 | 23,29 | -3,18% | - |
| 21.01.2025 | 23,30 | 24,27 | 22,88 | 24,06 | 3,57% | - |
| 20.01.2025 | 23,38 | 23,41 | 23,20 | 23,23 | -0,83% | - |
| 17.01.2025 | 22,00 | 23,44 | 21,69 | 23,42 | 6,87% | - |
| 16.01.2025 | 21,72 | 22,27 | 21,19 | 21,92 | 1,22% | - |
| 15.01.2025 | 20,12 | 22,06 | 20,09 | 21,65 | 7,87% | - |