84,760€
21,29%
Echtzeit-Aktienkurs MaxLinear Inc.
Bid:
Ask:
Aktienkurse zur MaxLinear Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 70,66 | 85,98 | 70,38 | 84,75 | 20,76% | 2.051,00 |
| 07.05.2026 | 68,71 | 74,44 | 67,37 | 70,18 | 1,52% | 3.654,00 |
| 06.05.2026 | 70,88 | 71,35 | 63,41 | 69,13 | -1,00% | 5.935,00 |
| 05.05.2026 | 66,92 | 72,94 | 66,80 | 69,83 | 4,57% | 2.828,00 |
| 04.05.2026 | 66,21 | 71,38 | 65,08 | 66,78 | 10,75% | 2.740,00 |
| 30.04.2026 | 59,59 | 64,18 | 56,57 | 60,30 | 4,25% | 2.650,00 |
| 29.04.2026 | 44,71 | 60,78 | 44,54 | 57,84 | 30,11% | 1.430,00 |
| 28.04.2026 | 44,03 | 47,86 | 41,27 | 44,46 | 0,87% | 135,00 |
| 27.04.2026 | 53,62 | 55,94 | 43,00 | 44,07 | -14,48% | 2.846,00 |
| 24.04.2026 | 40,00 | 54,25 | 38,87 | 51,53 | 75,81% | 300,00 |
| 23.04.2026 | 28,71 | 30,28 | 28,06 | 29,31 | 1,58% | - |
| 22.04.2026 | 29,42 | 29,99 | 27,75 | 28,86 | 0,37% | - |
| 21.04.2026 | 28,01 | 31,65 | 27,39 | 28,75 | 6,80% | 6.872,00 |
| 20.04.2026 | 22,73 | 28,10 | 22,27 | 26,92 | 22,47% | 4.965,00 |
| 17.04.2026 | 19,86 | 23,10 | 19,84 | 21,98 | 11,83% | - |
| 16.04.2026 | 18,74 | 19,90 | 18,40 | 19,66 | 5,40% | - |
| 15.04.2026 | 18,27 | 18,70 | 18,08 | 18,65 | 2,00% | - |
| 14.04.2026 | 18,11 | 18,80 | 17,75 | 18,28 | 0,93% | - |
| 13.04.2026 | 17,59 | 18,41 | 17,43 | 18,12 | 3,04% | - |
| 10.04.2026 | 16,96 | 17,92 | 16,90 | 17,58 | 3,70% | - |
| 09.04.2026 | 16,39 | 16,97 | 16,17 | 16,95 | 3,29% | - |
| 08.04.2026 | 16,53 | 16,84 | 16,21 | 16,41 | 3,29% | - |
| 07.04.2026 | 15,87 | 16,09 | 15,52 | 15,89 | 1,94% | - |
| 02.04.2026 | 15,16 | 15,63 | 14,50 | 15,59 | 2,00% | 2.712,00 |
| 01.04.2026 | 15,06 | 15,54 | 15,01 | 15,28 | 1,56% | - |
| 31.03.2026 | 14,14 | 15,12 | 14,09 | 15,05 | 7,26% | - |
| 30.03.2026 | 14,80 | 15,23 | 13,84 | 14,03 | -4,91% | - |
| 27.03.2026 | 14,93 | 14,99 | 14,54 | 14,76 | -0,99% | - |
| 26.03.2026 | 15,34 | 15,40 | 14,84 | 14,90 | -3,21% | - |
| 25.03.2026 | 15,60 | 15,81 | 15,31 | 15,40 | 1,10% | 1.875,00 |
| 24.03.2026 | 14,79 | 15,45 | 14,52 | 15,23 | 3,27% | - |
| 23.03.2026 | 14,21 | 15,27 | 14,11 | 14,75 | 3,01% | - |
| 20.03.2026 | 14,79 | 14,88 | 14,06 | 14,32 | -3,07% | - |
| 19.03.2026 | 14,38 | 14,83 | 13,84 | 14,77 | 2,89% | - |
| 18.03.2026 | 14,65 | 14,74 | 14,26 | 14,36 | -1,54% | - |
| 17.03.2026 | 15,02 | 15,20 | 14,50 | 14,58 | -3,16% | - |
| 16.03.2026 | 14,89 | 15,43 | 14,79 | 15,06 | 1,85% | - |
| 13.03.2026 | 14,36 | 14,92 | 14,32 | 14,78 | 3,12% | 4.125,00 |
| 12.03.2026 | 14,52 | 14,58 | 13,98 | 14,34 | -1,92% | - |
| 11.03.2026 | 13,96 | 14,63 | 13,91 | 14,62 | 4,71% | - |
| 10.03.2026 | 13,73 | 14,45 | 13,47 | 13,96 | 1,82% | - |
| 09.03.2026 | 13,37 | 13,80 | 12,75 | 13,71 | 1,17% | 17.810,00 |
| 06.03.2026 | 14,14 | 14,15 | 13,44 | 13,55 | -4,00% | - |
| 05.03.2026 | 14,97 | 15,12 | 13,90 | 14,12 | -5,70% | - |
| 04.03.2026 | 14,82 | 15,26 | 14,80 | 14,97 | 0,60% | - |
| 03.03.2026 | 15,29 | 15,37 | 14,48 | 14,88 | -3,30% | 17.500,00 |
| 02.03.2026 | 14,68 | 15,44 | 14,42 | 15,39 | 4,28% | - |
| 27.02.2026 | 15,10 | 15,14 | 14,57 | 14,75 | -2,33% | - |
| 26.02.2026 | 15,74 | 15,99 | 15,07 | 15,11 | -4,40% | 6.144,00 |
| 25.02.2026 | 15,46 | 15,89 | 15,35 | 15,80 | 1,92% | - |
| 24.02.2026 | 15,25 | 15,77 | 15,04 | 15,50 | 1,93% | - |
| 23.02.2026 | 15,53 | 15,60 | 14,81 | 15,21 | -2,97% | - |
| 20.02.2026 | 15,54 | 15,81 | 15,32 | 15,68 | 1,16% | - |
| 19.02.2026 | 15,67 | 15,76 | 15,27 | 15,50 | -1,14% | - |
| 18.02.2026 | 16,76 | 17,01 | 15,62 | 15,67 | -6,36% | - |
| 17.02.2026 | 16,45 | 16,99 | 15,75 | 16,74 | 1,73% | - |
| 16.02.2026 | 16,49 | 16,55 | 16,42 | 16,45 | 0,04% | - |
| 13.02.2026 | 15,88 | 16,57 | 15,59 | 16,45 | 3,28% | - |
| 12.02.2026 | 16,39 | 16,62 | 15,37 | 15,93 | -2,57% | - |
| 11.02.2026 | 15,87 | 16,53 | 15,80 | 16,35 | 3,01% | - |
| 10.02.2026 | 15,96 | 16,26 | 15,77 | 15,87 | -0,51% | - |
| 09.02.2026 | 15,82 | 16,07 | 15,47 | 15,95 | 0,69% | - |
| 06.02.2026 | 14,47 | 15,92 | 14,43 | 15,84 | 8,94% | - |
| 05.02.2026 | 14,60 | 14,92 | 14,10 | 14,54 | -0,56% | - |
| 04.02.2026 | 14,36 | 14,79 | 14,08 | 14,62 | 2,04% | - |
| 03.02.2026 | 14,95 | 15,36 | 13,64 | 14,33 | -4,23% | - |
| 02.02.2026 | 14,51 | 15,35 | 14,30 | 14,96 | 2,47% | - |
| 30.01.2026 | 14,80 | 16,06 | 12,91 | 14,60 | -8,70% | - |
| 29.01.2026 | 16,13 | 16,49 | 14,97 | 16,00 | -0,09% | - |
| 28.01.2026 | 15,71 | 16,43 | 15,67 | 16,01 | 2,23% | - |
| 27.01.2026 | 15,49 | 15,95 | 15,31 | 15,66 | 1,16% | - |
| 26.01.2026 | 15,51 | 15,75 | 15,27 | 15,48 | -0,48% | - |
| 23.01.2026 | 16,51 | 16,53 | 15,40 | 15,56 | -5,24% | - |
| 22.01.2026 | 17,09 | 17,56 | 16,38 | 16,42 | -3,95% | - |
| 21.01.2026 | 16,54 | 17,30 | 16,43 | 17,09 | 4,18% | - |
| 20.01.2026 | 16,34 | 16,74 | 15,85 | 16,41 | -0,64% | - |
| 19.01.2026 | 16,47 | 16,56 | 16,44 | 16,51 | -0,84% | - |
| 16.01.2026 | 16,69 | 17,92 | 16,60 | 16,65 | 0,68% | - |
| 15.01.2026 | 15,53 | 16,71 | 15,52 | 16,54 | 6,44% | - |
| 14.01.2026 | 15,71 | 15,81 | 15,40 | 15,54 | -1,28% | - |
| 13.01.2026 | 15,79 | 16,44 | 15,61 | 15,74 | -0,32% | - |
| 12.01.2026 | 16,21 | 16,23 | 15,54 | 15,79 | -3,01% | - |
| 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% | - |