61,670€
6,27%
Echtzeit-Aktienkurs MaxLinear Inc.
Bid:
Ask:
Aktienkurse zur MaxLinear Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 60,99 | 61,16 | 59,62 | 61,04 | 5,19% | - |
| 30.07.2026 | 49,90 | 58,26 | 49,71 | 58,03 | 16,06% | 300,00 |
| 29.07.2026 | 50,70 | 54,05 | 49,45 | 50,00 | -3,34% | - |
| 28.07.2026 | 55,00 | 55,23 | 49,99 | 51,73 | -18,41% | 2.130,00 |
| 27.07.2026 | 65,50 | 65,65 | 54,72 | 63,40 | 0,75% | 400,00 |
| 24.07.2026 | 72,13 | 77,60 | 60,31 | 62,93 | -21,53% | 6.804,00 |
| 23.07.2026 | 77,20 | 82,96 | 74,42 | 80,20 | 5,46% | 270,00 |
| 22.07.2026 | 72,95 | 80,40 | 71,41 | 76,05 | 0,74% | 552,00 |
| 21.07.2026 | 67,50 | 75,92 | 67,50 | 75,49 | 15,39% | 2.380,00 |
| 20.07.2026 | 62,56 | 68,47 | 62,55 | 65,42 | 4,25% | - |
| 17.07.2026 | 61,69 | 65,17 | 59,24 | 62,75 | -3,49% | 5.310,00 |
| 16.07.2026 | 77,55 | 78,05 | 64,41 | 65,02 | -16,04% | - |
| 15.07.2026 | 83,35 | 85,07 | 73,86 | 77,44 | -4,50% | 186,00 |
| 14.07.2026 | 79,58 | 85,88 | 78,82 | 81,09 | 3,35% | - |
| 13.07.2026 | 77,01 | 82,11 | 72,37 | 78,46 | -1,84% | 2.170,00 |
| 10.07.2026 | 83,53 | 83,79 | 77,86 | 79,93 | -4,64% | 480,00 |
| 09.07.2026 | 75,91 | 84,93 | 75,79 | 83,82 | 11,20% | 1.107,00 |
| 08.07.2026 | 74,98 | 75,61 | 68,57 | 75,38 | 0,35% | 4.137,00 |
| 07.07.2026 | 80,81 | 83,15 | 74,12 | 75,12 | -10,12% | - |
| 06.07.2026 | 84,43 | 91,36 | 82,04 | 83,58 | -2,56% | 248,00 |
| 03.07.2026 | 83,01 | 86,27 | 82,54 | 85,78 | 5,23% | 8.304,00 |
| 02.07.2026 | 98,87 | 103,20 | 79,16 | 81,52 | -17,48% | 16.363,00 |
| 01.07.2026 | 111,00 | 112,40 | 98,27 | 98,79 | -11,87% | 462,00 |
| 30.06.2026 | 96,12 | 112,30 | 91,86 | 112,10 | 18,07% | - |
| 29.06.2026 | 84,58 | 94,97 | 83,08 | 94,94 | 12,13% | 2.596,00 |
| 26.06.2026 | 80,25 | 85,14 | 76,59 | 84,67 | 2,05% | - |
| 25.06.2026 | 78,18 | 85,66 | 73,34 | 82,97 | 10,80% | - |
| 24.06.2026 | 79,21 | 80,51 | 72,65 | 74,88 | -4,32% | - |
| 23.06.2026 | 78,01 | 81,27 | 73,68 | 78,26 | -7,27% | - |
| 22.06.2026 | 77,80 | 86,24 | 77,63 | 84,40 | 9,35% | 18.024,00 |
| 19.06.2026 | 77,68 | 77,76 | 77,18 | 77,18 | -0,10% | - |
| 18.06.2026 | 73,64 | 77,72 | 73,02 | 77,26 | 7,28% | - |
| 17.06.2026 | 73,48 | 75,65 | 71,12 | 72,02 | -0,91% | - |
| 16.06.2026 | 76,57 | 81,68 | 72,53 | 72,68 | -5,12% | 74,00 |
| 15.06.2026 | 76,10 | 77,59 | 74,83 | 76,60 | 4,92% | 2.349,00 |
| 12.06.2026 | 70,87 | 74,32 | 68,51 | 73,01 | 4,30% | - |
| 11.06.2026 | 62,73 | 70,19 | 62,67 | 70,00 | 12,34% | 13.120,00 |
| 10.06.2026 | 61,08 | 65,60 | 60,33 | 62,31 | -0,95% | 105,00 |
| 09.06.2026 | 70,01 | 71,63 | 58,92 | 62,91 | -8,49% | 990,00 |
| 08.06.2026 | 70,01 | 74,04 | 67,61 | 68,75 | -2,07% | 1.051,00 |
| 05.06.2026 | 79,53 | 79,57 | 68,85 | 70,20 | -14,04% | 3.887,00 |
| 04.06.2026 | 77,50 | 84,04 | 73,77 | 81,67 | 3,69% | - |
| 03.06.2026 | 76,70 | 87,69 | 75,62 | 78,76 | 3,21% | 1.330,00 |
| 02.06.2026 | 75,76 | 81,91 | 72,33 | 76,31 | 2,91% | 4.643,00 |
| 01.06.2026 | 80,41 | 81,00 | 73,37 | 74,15 | -6,94% | 6.364,00 |
| 29.05.2026 | 84,21 | 85,96 | 73,68 | 79,68 | -5,08% | 3.292,00 |
| 28.05.2026 | 85,30 | 88,44 | 80,68 | 83,94 | -3,46% | 108,00 |
| 27.05.2026 | 82,70 | 87,00 | 79,21 | 86,95 | 5,24% | 948,00 |
| 26.05.2026 | 88,01 | 92,56 | 77,79 | 82,62 | -10,03% | 8.167,00 |
| 25.05.2026 | 90,51 | 92,77 | 90,31 | 91,83 | 7,37% | 8.007,00 |
| 22.05.2026 | 86,22 | 87,55 | 76,61 | 85,53 | -0,28% | - |
| 21.05.2026 | 84,06 | 88,11 | 80,51 | 85,77 | 3,05% | 7.190,00 |
| 20.05.2026 | 82,53 | 86,65 | 79,90 | 83,23 | 1,81% | 454,00 |
| 19.05.2026 | 74,23 | 83,39 | 71,52 | 81,75 | 9,07% | 1.680,00 |
| 18.05.2026 | 79,91 | 81,76 | 72,75 | 74,95 | -5,74% | 1.920,00 |
| 15.05.2026 | 72,63 | 82,34 | 69,64 | 79,51 | 4,58% | 24.426,00 |
| 14.05.2026 | 75,50 | 81,78 | 71,49 | 76,03 | 1,54% | 3.340,00 |
| 13.05.2026 | 81,01 | 86,92 | 74,42 | 74,88 | -4,42% | 864,00 |
| 12.05.2026 | 85,50 | 85,63 | 74,13 | 78,34 | -9,81% | 9.899,00 |
| 11.05.2026 | 87,00 | 91,18 | 81,76 | 86,86 | 2,48% | 150,00 |
| 08.05.2026 | 70,66 | 85,98 | 70,38 | 84,76 | 20,78% | 2.101,00 |
| 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% | - |