11,235€
-0,71%
Echtzeit-Aktienkurs MaxLinear Inc.
Bid:
Ask:
Aktienkurse zur MaxLinear Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 20,95 | 21,70 | 19,60 | 20,07 | -4,34% | - |
| 13.01.2025 | 20,16 | 21,06 | 19,12 | 20,98 | 4,33% | - |
| 10.01.2025 | 19,93 | 20,26 | 19,15 | 20,11 | 1,03% | - |
| 09.01.2025 | 19,91 | 19,95 | 19,87 | 19,91 | 0,00% | - |
| 08.01.2025 | 19,44 | 20,16 | 18,10 | 19,91 | 3,30% | - |
| 07.01.2025 | 19,72 | 20,51 | 19,15 | 19,27 | -2,13% | - |
| 06.01.2025 | 19,98 | 20,86 | 19,58 | 19,69 | -1,50% | - |
| 03.01.2025 | 18,90 | 20,12 | 18,90 | 19,99 | 4,93% | - |
| 02.01.2025 | 19,12 | 19,77 | 18,81 | 19,05 | -2,16% | - |
| 30.12.2024 | 19,59 | 19,64 | 19,47 | 19,47 | -1,06% | - |
| 27.12.2024 | 20,23 | 20,24 | 19,19 | 19,68 | 3,46% | - |
| 23.12.2024 | 18,34 | 19,18 | 18,27 | 19,02 | 4,08% | - |
| 20.12.2024 | 18,48 | 19,10 | 18,01 | 18,28 | -1,23% | 256,00 |
| 19.12.2024 | 18,69 | 19,02 | 17,87 | 18,50 | -1,04% | - |
| 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% | - |