16,280€
2,36%
Echtzeit-Aktienkurs MaxLinear Inc.
Bid:
Ask:
Aktienkurse zur MaxLinear Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 15,94 | 16,47 | 15,84 | 16,28 | 2,13% | - |
| 08.01.2026 | 15,92 | 16,05 | 15,44 | 15,94 | -0,21% | - |
| 07.01.2026 | 16,74 | 16,79 | 15,60 | 15,97 | -4,35% | - |
| 06.01.2026 | 15,46 | 16,78 | 15,41 | 16,70 | 8,55% | - |
| 05.01.2026 | 15,85 | 16,41 | 15,33 | 15,39 | -2,32% | - |
| 02.01.2026 | 14,85 | 15,80 | 14,84 | 15,75 | 6,38% | - |
| 30.12.2025 | 14,92 | 14,95 | 14,81 | 14,81 | -1,02% | - |
| 29.12.2025 | 15,04 | 15,12 | 14,71 | 14,96 | -0,97% | - |
| 23.12.2025 | 15,33 | 15,57 | 14,93 | 15,11 | -2,61% | - |
| 22.12.2025 | 15,27 | 15,75 | 15,01 | 15,51 | 3,24% | - |
| 19.12.2025 | 14,75 | 15,18 | 14,75 | 15,02 | 1,21% | - |
| 18.12.2025 | 14,45 | 15,09 | 14,45 | 14,84 | 3,05% | - |
| 17.12.2025 | 14,65 | 15,28 | 14,05 | 14,40 | -1,75% | - |
| 16.12.2025 | 14,55 | 14,71 | 14,27 | 14,66 | -1,11% | - |
| 15.12.2025 | 14,87 | 15,38 | 14,59 | 14,83 | -0,45% | - |
| 12.12.2025 | 15,85 | 15,94 | 14,83 | 14,89 | -6,06% | - |
| 11.12.2025 | 16,56 | 16,72 | 15,78 | 15,85 | -4,90% | - |
| 10.12.2025 | 16,71 | 16,91 | 16,18 | 16,67 | -0,66% | - |
| 09.12.2025 | 16,77 | 16,96 | 16,37 | 16,78 | 2,57% | - |
| 08.12.2025 | 16,19 | 16,90 | 16,03 | 16,36 | 1,21% | 1.451,00 |
| 05.12.2025 | 15,70 | 16,30 | 15,55 | 16,17 | 2,65% | - |
| 04.12.2025 | 15,34 | 16,05 | 14,87 | 15,75 | 3,23% | - |
| 03.12.2025 | 14,28 | 15,35 | 14,20 | 15,26 | 7,05% | - |
| 02.12.2025 | 13,85 | 14,41 | 13,83 | 14,25 | 2,33% | - |
| 01.12.2025 | 13,35 | 14,02 | 13,05 | 13,93 | 4,03% | - |
| 28.11.2025 | 13,34 | 13,76 | 13,27 | 13,39 | -1,36% | - |
| 26.11.2025 | 13,39 | 13,83 | 13,24 | 13,57 | 2,76% | - |
| 25.11.2025 | 12,81 | 13,45 | 12,42 | 13,21 | 3,00% | - |
| 24.11.2025 | 11,82 | 13,01 | 11,65 | 12,82 | 7,78% | - |
| 21.11.2025 | 11,34 | 12,06 | 11,15 | 11,90 | 3,03% | - |
| 20.11.2025 | 11,91 | 12,27 | 11,41 | 11,55 | -0,65% | - |
| 19.11.2025 | 11,31 | 11,99 | 11,24 | 11,62 | 1,41% | - |
| 18.11.2025 | 11,34 | 11,52 | 10,99 | 11,46 | 0,55% | - |
| 17.11.2025 | 11,99 | 12,07 | 11,40 | 11,40 | -4,92% | - |
| 14.11.2025 | 11,83 | 12,17 | 11,45 | 11,99 | 1,10% | - |
| 13.11.2025 | 12,87 | 12,94 | 11,76 | 11,86 | -7,60% | - |
| 12.11.2025 | 12,80 | 13,23 | 12,73 | 12,83 | 1,14% | - |
| 11.11.2025 | 13,08 | 13,08 | 12,48 | 12,69 | -3,35% | - |
| 10.11.2025 | 12,79 | 13,40 | 12,77 | 13,13 | 2,97% | - |
| 07.11.2025 | 12,87 | 12,89 | 12,21 | 12,75 | -1,34% | - |
| 06.11.2025 | 13,18 | 13,47 | 12,68 | 12,92 | -1,77% | - |
| 05.11.2025 | 12,47 | 13,24 | 12,45 | 13,15 | 4,14% | - |
| 04.11.2025 | 13,46 | 13,50 | 12,62 | 12,63 | -6,27% | - |
| 03.11.2025 | 13,13 | 13,69 | 13,12 | 13,48 | 2,28% | - |
| 31.10.2025 | 13,29 | 13,56 | 13,07 | 13,18 | -0,06% | - |
| 30.10.2025 | 13,15 | 13,47 | 12,97 | 13,18 | -2,46% | - |
| 29.10.2025 | 13,55 | 13,78 | 13,08 | 13,52 | 0,71% | 2.059,00 |
| 28.10.2025 | 13,66 | 13,81 | 13,07 | 13,42 | -1,90% | - |
| 27.10.2025 | 13,48 | 14,28 | 13,45 | 13,68 | 3,11% | - |
| 24.10.2025 | 15,20 | 15,67 | 12,90 | 13,27 | -7,48% | - |
| 23.10.2025 | 14,48 | 15,36 | 14,34 | 14,34 | -1,88% | - |
| 22.10.2025 | 15,61 | 15,82 | 14,42 | 14,62 | -3,50% | - |
| 21.10.2025 | 15,15 | 15,64 | 14,91 | 15,15 | -0,08% | - |
| 20.10.2025 | 14,60 | 15,27 | 14,59 | 15,16 | 4,32% | - |
| 17.10.2025 | 14,58 | 15,01 | 14,22 | 14,53 | -1,02% | - |
| 16.10.2025 | 14,94 | 15,27 | 14,64 | 14,68 | 0,20% | - |
| 15.10.2025 | 14,35 | 15,09 | 14,27 | 14,65 | -0,46% | - |
| 14.10.2025 | 13,55 | 15,37 | 13,03 | 14,72 | 6,08% | - |
| 13.10.2025 | 12,39 | 13,94 | 12,38 | 13,88 | 7,57% | - |
| 10.10.2025 | 13,82 | 14,19 | 12,78 | 12,90 | -6,18% | - |
| 09.10.2025 | 13,96 | 14,06 | 13,50 | 13,75 | -1,63% | - |
| 08.10.2025 | 13,42 | 14,07 | 13,33 | 13,98 | 4,60% | - |
| 07.10.2025 | 14,12 | 14,48 | 13,30 | 13,36 | -6,57% | - |
| 06.10.2025 | 14,05 | 14,65 | 14,01 | 14,30 | 3,44% | - |
| 03.10.2025 | 13,85 | 14,32 | 13,83 | 13,83 | -0,18% | - |
| 02.10.2025 | 13,93 | 14,66 | 13,78 | 13,85 | -0,18% | - |
| 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% | - |