14,060€
2,40%
Echtzeit-Aktienkurs MaxLinear Inc.
Bid:
Ask:
Aktienkurse zur MaxLinear Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 13,63 | 14,02 | 13,27 | 13,88 | 2,72% | - |
| 30.09.2025 | 13,57 | 13,79 | 13,36 | 13,51 | -0,27% | - |
| 29.09.2025 | 13,76 | 13,95 | 13,49 | 13,55 | -1,63% | - |
| 26.09.2025 | 13,68 | 13,91 | 13,43 | 13,77 | 0,69% | - |
| 25.09.2025 | 13,71 | 13,79 | 13,16 | 13,68 | -0,15% | - |
| 24.09.2025 | 14,03 | 14,26 | 13,55 | 13,70 | -1,44% | 1.486,00 |
| 23.09.2025 | 14,52 | 14,59 | 13,82 | 13,90 | -3,87% | - |
| 22.09.2025 | 13,78 | 14,51 | 13,61 | 14,46 | 3,90% | - |
| 19.09.2025 | 14,19 | 14,53 | 13,73 | 13,91 | -1,74% | - |
| 18.09.2025 | 13,73 | 14,46 | 13,71 | 14,16 | 6,27% | - |
| 17.09.2025 | 13,67 | 13,74 | 13,21 | 13,33 | -2,81% | - |
| 16.09.2025 | 14,09 | 14,21 | 13,46 | 13,71 | -4,19% | - |
| 15.09.2025 | 13,44 | 14,51 | 13,34 | 14,31 | 6,81% | - |
| 12.09.2025 | 13,67 | 13,89 | 13,27 | 13,40 | -0,31% | - |
| 11.09.2025 | 13,50 | 13,77 | 13,18 | 13,44 | -2,24% | - |
| 10.09.2025 | 13,79 | 14,17 | 13,64 | 13,75 | -2,00% | - |
| 09.09.2025 | 13,49 | 14,13 | 13,48 | 14,03 | 4,53% | - |
| 08.09.2025 | 13,35 | 13,63 | 13,18 | 13,42 | 0,98% | - |
| 05.09.2025 | 13,33 | 13,72 | 13,10 | 13,29 | -0,52% | - |
| 04.09.2025 | 13,05 | 13,45 | 12,91 | 13,36 | 3,13% | - |
| 03.09.2025 | 13,39 | 13,68 | 12,85 | 12,96 | -3,32% | - |
| 02.09.2025 | 13,54 | 13,57 | 12,92 | 13,40 | 0,53% | - |
| 01.09.2025 | 13,40 | 13,80 | 13,33 | 13,33 | -0,74% | - |
| 29.08.2025 | 14,33 | 14,44 | 13,32 | 13,43 | -6,35% | - |
| 28.08.2025 | 14,40 | 14,59 | 14,10 | 14,34 | -1,41% | - |
| 27.08.2025 | 14,83 | 14,87 | 14,33 | 14,55 | -1,76% | - |
| 26.08.2025 | 14,29 | 15,02 | 14,17 | 14,81 | 3,39% | - |
| 25.08.2025 | 13,94 | 14,70 | 13,69 | 14,32 | 2,80% | - |
| 22.08.2025 | 13,08 | 14,07 | 12,74 | 13,93 | 6,68% | - |
| 21.08.2025 | 12,26 | 13,11 | 11,71 | 13,06 | 6,66% | - |
| 20.08.2025 | 12,31 | 12,41 | 11,88 | 12,24 | -0,61% | - |
| 19.08.2025 | 13,22 | 13,24 | 12,24 | 12,32 | -6,81% | - |
| 18.08.2025 | 13,07 | 13,31 | 12,98 | 13,22 | 1,19% | - |
| 15.08.2025 | 13,42 | 13,42 | 12,75 | 13,06 | -2,17% | - |
| 14.08.2025 | 13,81 | 13,86 | 13,07 | 13,35 | -2,30% | - |
| 13.08.2025 | 13,66 | 13,93 | 13,30 | 13,67 | 0,07% | - |
| 12.08.2025 | 13,00 | 13,84 | 12,97 | 13,66 | 5,20% | - |
| 11.08.2025 | 12,99 | 13,28 | 12,88 | 12,98 | -0,11% | - |
| 08.08.2025 | 13,17 | 13,36 | 12,92 | 13,00 | -0,73% | - |
| 07.08.2025 | 13,03 | 13,29 | 12,84 | 13,09 | 0,37% | - |
| 06.08.2025 | 13,10 | 13,18 | 12,76 | 13,05 | -0,19% | - |
| 05.08.2025 | 13,22 | 13,36 | 12,71 | 13,07 | -0,89% | - |
| 04.08.2025 | 13,18 | 13,46 | 12,89 | 13,19 | 0,30% | - |
| 01.08.2025 | 13,80 | 13,80 | 12,87 | 13,15 | -5,21% | - |
| 31.07.2025 | 14,89 | 14,92 | 13,65 | 13,87 | -6,76% | - |
| 30.07.2025 | 15,01 | 15,49 | 14,53 | 14,88 | -0,77% | - |
| 29.07.2025 | 14,49 | 15,26 | 14,25 | 14,99 | 4,37% | - |
| 28.07.2025 | 14,00 | 14,54 | 13,71 | 14,36 | 3,15% | - |
| 25.07.2025 | 15,24 | 15,25 | 13,56 | 13,93 | -5,05% | - |
| 24.07.2025 | 15,95 | 16,96 | 14,15 | 14,67 | 12,61% | - |
| 23.07.2025 | 13,20 | 13,43 | 12,90 | 13,02 | -0,80% | - |
| 22.07.2025 | 13,63 | 13,65 | 12,67 | 13,13 | -3,51% | - |
| 21.07.2025 | 14,46 | 14,65 | 13,48 | 13,61 | -2,37% | - |
| 18.07.2025 | 13,78 | 14,22 | 13,64 | 13,94 | 3,64% | 900,00 |
| 17.07.2025 | 12,82 | 13,86 | 12,62 | 13,45 | 7,32% | 100,00 |
| 16.07.2025 | 12,36 | 12,68 | 12,03 | 12,53 | 0,97% | - |
| 15.07.2025 | 12,82 | 13,24 | 12,37 | 12,41 | -3,33% | - |
| 14.07.2025 | 12,73 | 12,96 | 12,15 | 12,84 | 0,45% | - |
| 11.07.2025 | 12,91 | 13,04 | 12,58 | 12,78 | -1,47% | - |
| 10.07.2025 | 12,66 | 13,22 | 12,60 | 12,97 | 1,81% | - |
| 09.07.2025 | 12,73 | 13,08 | 12,44 | 12,74 | 0,20% | - |
| 08.07.2025 | 12,19 | 12,77 | 12,13 | 12,71 | 4,01% | - |
| 07.07.2025 | 12,51 | 12,56 | 12,12 | 12,22 | -2,06% | - |
| 04.07.2025 | 12,50 | 12,50 | 12,46 | 12,48 | -0,74% | - |
| 03.07.2025 | 12,36 | 12,75 | 12,34 | 12,57 | 2,03% | - |
| 02.07.2025 | 12,07 | 12,56 | 11,89 | 12,32 | 2,07% | - |
| 01.07.2025 | 12,06 | 12,25 | 11,71 | 12,07 | 0,19% | - |
| 30.06.2025 | 12,13 | 12,31 | 11,99 | 12,05 | -0,36% | - |
| 27.06.2025 | 12,18 | 12,32 | 11,87 | 12,09 | -1,24% | - |
| 26.06.2025 | 11,75 | 12,32 | 11,48 | 12,25 | 4,21% | - |
| 25.06.2025 | 11,72 | 11,82 | 11,44 | 11,75 | -0,11% | - |
| 24.06.2025 | 11,27 | 11,88 | 11,08 | 11,76 | 4,01% | - |
| 23.06.2025 | 11,33 | 11,55 | 10,98 | 11,31 | -1,14% | - |
| 20.06.2025 | 11,34 | 11,66 | 11,13 | 11,44 | 1,28% | - |
| 19.06.2025 | 11,42 | 11,42 | 11,30 | 11,30 | -1,18% | - |
| 18.06.2025 | 11,02 | 11,54 | 10,74 | 11,43 | 2,88% | - |
| 17.06.2025 | 10,44 | 11,18 | 10,27 | 11,11 | 5,98% | - |
| 16.06.2025 | 10,11 | 10,64 | 10,08 | 10,48 | 3,84% | - |
| 13.06.2025 | 10,57 | 10,70 | 10,03 | 10,10 | -5,33% | - |
| 12.06.2025 | 10,74 | 10,88 | 10,56 | 10,66 | -1,52% | - |
| 11.06.2025 | 10,90 | 11,22 | 10,67 | 10,83 | -1,59% | - |
| 10.06.2025 | 11,01 | 11,29 | 10,91 | 11,00 | 0,05% | - |
| 09.06.2025 | 10,74 | 11,35 | 10,74 | 11,00 | 2,14% | - |
| 06.06.2025 | 10,62 | 11,05 | 10,62 | 10,77 | 1,80% | - |
| 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% | - |