67,510€
6,99%
Echtzeit-Aktienkurs MaxLinear Inc.
Bid:
Ask:
Aktienkurse zur MaxLinear Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 66,10 | 67,50 | 65,42 | 67,26 | 5,97% | 728,00 |
| 16.10.2026 | 70,28 | 70,30 | 62,63 | 63,47 | -8,93% | 941,00 |
| 15.10.2026 | 68,30 | 69,94 | 62,51 | 69,69 | -1,36% | - |
| 14.10.2026 | 78,28 | 79,54 | 70,15 | 70,65 | -10,74% | 1.280,00 |
| 13.10.2026 | 78,39 | 79,42 | 72,98 | 79,15 | -0,79% | - |
| 12.10.2026 | 86,40 | 86,40 | 78,74 | 79,78 | -6,95% | 1.622,00 |
| 09.10.2026 | 85,72 | 90,27 | 82,15 | 85,74 | 2,57% | 11.643,00 |
| 08.10.2026 | 95,35 | 96,00 | 83,17 | 83,59 | -12,89% | 700,00 |
| 07.10.2026 | 96,30 | 100,98 | 93,82 | 95,96 | -1,05% | 10.340,00 |
| 06.10.2026 | 94,81 | 97,87 | 93,83 | 96,98 | 3,16% | - |
| 05.10.2026 | 94,75 | 96,60 | 91,93 | 94,01 | -0,04% | 6.728,00 |
| 02.10.2026 | 82,45 | 94,65 | 82,44 | 94,05 | 14,81% | - |
| 01.10.2026 | 82,49 | 84,93 | 80,36 | 81,92 | 2,71% | 900,00 |
| 30.09.2026 | 81,82 | 83,27 | 77,90 | 79,76 | -2,39% | 28.066,00 |
| 29.09.2026 | 77,95 | 83,68 | 77,95 | 81,71 | 3,18% | - |
| 28.09.2026 | 80,12 | 82,09 | 75,75 | 79,19 | -3,81% | 22.688,00 |
| 25.09.2026 | 75,29 | 84,39 | 75,24 | 82,33 | 9,79% | 1.140,00 |
| 24.09.2026 | 73,92 | 76,76 | 70,46 | 74,99 | 1,27% | - |
| 23.09.2026 | 76,14 | 76,40 | 71,71 | 74,05 | -3,00% | - |
| 22.09.2026 | 73,61 | 76,44 | 72,04 | 76,34 | 1,84% | 692,00 |
| 21.09.2026 | 71,85 | 77,57 | 71,73 | 74,96 | 6,03% | 584,00 |
| 18.09.2026 | 65,25 | 71,41 | 65,25 | 70,70 | 8,25% | - |
| 17.09.2026 | 61,17 | 67,09 | 61,17 | 65,31 | 7,77% | - |
| 16.09.2026 | 58,84 | 62,15 | 58,67 | 60,60 | 4,41% | - |
| 15.09.2026 | 56,31 | 59,19 | 55,89 | 58,04 | 3,51% | 812,00 |
| 14.09.2026 | 61,74 | 61,99 | 56,06 | 56,07 | -12,84% | 2.912,00 |
| 11.09.2026 | 59,79 | 65,70 | 59,79 | 64,33 | 7,68% | - |
| 10.09.2026 | 61,33 | 61,33 | 57,09 | 59,74 | -2,81% | 3.280,00 |
| 09.09.2026 | 58,58 | 61,66 | 57,46 | 61,47 | 7,41% | - |
| 08.09.2026 | 55,21 | 58,09 | 53,78 | 57,23 | 5,28% | 2.800,00 |
| 07.09.2026 | 54,06 | 54,62 | 54,06 | 54,36 | 0,59% | - |
| 04.09.2026 | 51,63 | 54,17 | 51,01 | 54,04 | 5,77% | - |
| 03.09.2026 | 51,95 | 52,15 | 48,29 | 51,09 | -1,48% | 2.500,00 |
| 02.09.2026 | 49,66 | 52,05 | 48,80 | 51,86 | 4,46% | - |
| 01.09.2026 | 51,85 | 52,12 | 48,70 | 49,65 | -3,71% | 1.600,00 |
| 31.08.2026 | 53,11 | 53,75 | 50,99 | 51,56 | -3,10% | 770,00 |
| 28.08.2026 | 54,11 | 54,85 | 52,65 | 53,21 | -2,24% | 1.650,00 |
| 27.08.2026 | 56,63 | 57,12 | 54,19 | 54,43 | 0,70% | - |
| 26.08.2026 | 57,09 | 57,22 | 53,79 | 54,05 | -4,93% | - |
| 25.08.2026 | 54,40 | 57,57 | 54,39 | 56,85 | 5,61% | - |
| 24.08.2026 | 55,52 | 55,56 | 52,40 | 53,83 | -5,26% | 3.922,00 |
| 21.08.2026 | 56,03 | 58,08 | 54,13 | 56,82 | 2,27% | 1.300,00 |
| 20.08.2026 | 58,32 | 58,76 | 55,51 | 55,56 | -2,34% | - |
| 19.08.2026 | 62,13 | 64,18 | 56,71 | 56,89 | -9,34% | 21.820,00 |
| 18.08.2026 | 71,45 | 71,80 | 62,08 | 62,75 | -14,38% | - |
| 17.08.2026 | 74,04 | 76,47 | 72,38 | 73,29 | 0,04% | - |
| 14.08.2026 | 66,59 | 73,45 | 66,43 | 73,26 | 10,20% | - |
| 13.08.2026 | 64,69 | 68,21 | 63,18 | 66,48 | 3,04% | - |
| 12.08.2026 | 60,33 | 66,24 | 60,22 | 64,52 | 7,97% | - |
| 11.08.2026 | 59,86 | 61,10 | 59,44 | 59,76 | 0,83% | - |
| 10.08.2026 | 65,55 | 66,14 | 59,26 | 59,27 | -8,63% | - |
| 07.08.2026 | 60,95 | 66,56 | 60,95 | 64,87 | 6,57% | - |
| 06.08.2026 | 58,46 | 62,90 | 56,01 | 60,87 | 4,19% | - |
| 05.08.2026 | 63,95 | 64,01 | 58,32 | 58,42 | -7,45% | 20.800,00 |
| 04.08.2026 | 59,75 | 64,06 | 59,63 | 63,12 | 8,30% | - |
| 03.08.2026 | 59,48 | 60,08 | 54,28 | 58,28 | 0,62% | - |
| 31.07.2026 | 60,99 | 62,47 | 57,31 | 57,92 | -0,19% | - |
| 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 |