76,190$
-3,61%
Echtzeit-Aktienkurs Marvell Technology Group Ltd.
Bid:
Ask:
Aktienkurse zur Marvell Technology Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 79,42 | 79,42 | 76,17 | 76,19 | -3,61% | 12.739.039,00 |
| 14.08.2025 | 78,03 | 79,63 | 77,34 | 79,04 | -0,35% | 9.842.555,00 |
| 13.08.2025 | 78,40 | 80,06 | 78,03 | 79,32 | 1,94% | 11.463.757,00 |
| 12.08.2025 | 76,35 | 77,97 | 74,84 | 77,81 | 0,69% | 15.456.210,00 |
| 11.08.2025 | 77,95 | 80,01 | 77,19 | 77,28 | -0,08% | 11.634.904,00 |
| 08.08.2025 | 76,20 | 77,39 | 75,61 | 77,34 | 1,96% | 9.922.713,00 |
| 07.08.2025 | 76,50 | 77,25 | 74,19 | 75,85 | 0,70% | 14.376.409,00 |
| 06.08.2025 | 76,08 | 76,45 | 73,98 | 75,32 | -1,71% | 13.976.212,00 |
| 05.08.2025 | 76,91 | 78,00 | 74,96 | 76,63 | 0,13% | 11.430.314,00 |
| 04.08.2025 | 75,70 | 76,89 | 74,82 | 76,53 | 2,79% | 11.624.783,00 |
| 01.08.2025 | 77,07 | 77,16 | 73,42 | 74,45 | -7,37% | 28.558.522,00 |
| 31.07.2025 | 82,75 | 83,25 | 79,62 | 80,37 | -1,68% | 25.889.849,00 |
| 30.07.2025 | 83,11 | 85,27 | 80,57 | 81,74 | 7,07% | 45.168.875,00 |
| 29.07.2025 | 76,40 | 78,76 | 75,97 | 76,34 | 0,57% | 14.624.105,00 |
| 28.07.2025 | 75,15 | 76,59 | 74,66 | 75,91 | 2,29% | 13.055.873,00 |
| 25.07.2025 | 74,00 | 74,55 | 73,10 | 74,21 | 0,23% | 9.747.837,00 |
| 24.07.2025 | 73,67 | 74,12 | 72,39 | 74,04 | 1,05% | 10.568.754,00 |
| 23.07.2025 | 72,57 | 73,71 | 72,24 | 73,27 | 1,78% | 10.947.077,00 |
| 22.07.2025 | 72,98 | 73,15 | 70,30 | 71,99 | -1,46% | 12.085.430,00 |
| 21.07.2025 | 73,49 | 73,55 | 72,20 | 73,06 | -2,13% | 15.434.904,00 |
| 18.07.2025 | 72,35 | 75,26 | 71,15 | 74,65 | 3,67% | 16.839.673,00 |
| 17.07.2025 | 71,10 | 73,13 | 70,12 | 72,01 | 1,64% | 14.973.151,00 |
| 16.07.2025 | 70,13 | 71,02 | 68,00 | 70,85 | -2,15% | 26.396.879,00 |
| 15.07.2025 | 73,75 | 74,01 | 72,12 | 72,41 | -0,14% | 15.630.217,00 |
| 14.07.2025 | 72,11 | 72,95 | 70,48 | 72,51 | -0,28% | 11.854.050,00 |
| 11.07.2025 | 72,57 | 73,18 | 72,12 | 72,71 | -0,89% | 9.921.588,00 |
| 10.07.2025 | 72,40 | 73,56 | 71,39 | 73,36 | 1,52% | 11.278.826,00 |
| 09.07.2025 | 72,51 | 73,49 | 71,30 | 72,26 | 0,43% | 18.185.568,00 |
| 08.07.2025 | 72,33 | 73,50 | 71,80 | 71,95 | 0,56% | 15.374.361,00 |
| 07.07.2025 | 74,43 | 74,81 | 71,45 | 71,55 | -4,83% | 21.369.987,00 |
| 03.07.2025 | 74,83 | 75,34 | 74,13 | 75,18 | 1,25% | 10.217.992,00 |
| 02.07.2025 | 76,19 | 79,09 | 73,78 | 74,25 | -2,61% | 38.786.115,00 |
| 01.07.2025 | 76,73 | 77,78 | 75,04 | 76,24 | -1,50% | 16.304.021,00 |
| 30.06.2025 | 78,40 | 78,44 | 76,71 | 77,40 | 0,31% | 17.003.747,00 |
| 27.06.2025 | 78,85 | 79,00 | 76,41 | 77,16 | -3,51% | 27.011.477,00 |
| 26.06.2025 | 79,03 | 81,12 | 77,45 | 79,97 | 5,32% | 37.344.136,00 |
| 25.06.2025 | 76,37 | 76,49 | 74,60 | 75,93 | 0,96% | 19.188.303,00 |
| 24.06.2025 | 72,39 | 75,44 | 71,91 | 75,21 | 6,26% | 26.623.797,00 |
| 23.06.2025 | 72,99 | 73,18 | 69,18 | 70,78 | -3,71% | 26.549.026,00 |
| 20.06.2025 | 77,06 | 77,32 | 73,30 | 73,51 | -1,92% | 45.563.928,00 |
| 18.06.2025 | 74,53 | 77,65 | 73,73 | 74,95 | 7,09% | 55.359.767,00 |
| 17.06.2025 | 70,22 | 72,75 | 69,17 | 69,99 | -0,61% | 25.153.445,00 |
| 16.06.2025 | 68,52 | 71,28 | 68,04 | 70,42 | 4,81% | 19.598.400,00 |
| 13.06.2025 | 68,06 | 68,97 | 66,97 | 67,19 | -3,52% | 13.862.054,00 |
| 12.06.2025 | 67,94 | 70,06 | 67,77 | 69,64 | 2,05% | 11.706.461,00 |
| 11.06.2025 | 69,39 | 70,24 | 67,64 | 68,24 | -0,87% | 13.666.194,00 |
| 10.06.2025 | 69,93 | 70,58 | 68,06 | 68,84 | -0,43% | 14.443.179,00 |
| 09.06.2025 | 69,47 | 71,24 | 68,96 | 69,14 | 1,16% | 18.662.743,00 |
| 06.06.2025 | 66,97 | 69,78 | 66,31 | 68,35 | 4,90% | 22.781.826,00 |
| 05.06.2025 | 67,27 | 67,59 | 64,81 | 65,16 | -1,72% | 22.337.023,00 |
| 04.06.2025 | 63,04 | 67,03 | 61,86 | 66,30 | 6,32% | 26.703.048,00 |
| 03.06.2025 | 62,03 | 63,51 | 61,15 | 62,36 | 1,45% | 18.473.387,00 |
| 02.06.2025 | 59,75 | 62,30 | 59,53 | 61,47 | 2,13% | 18.010.968,00 |
| 30.05.2025 | 60,80 | 60,98 | 58,61 | 60,19 | -5,55% | 48.060.887,00 |
| 29.05.2025 | 67,36 | 67,59 | 63,33 | 63,73 | -1,33% | 35.878.422,00 |
| 28.05.2025 | 64,80 | 65,90 | 64,50 | 64,59 | 1,21% | 22.626.660,00 |
| 27.05.2025 | 62,94 | 65,52 | 62,46 | 63,82 | 5,16% | 25.189.165,00 |
| 23.05.2025 | 60,15 | 61,30 | 60,00 | 60,69 | -1,88% | 17.443.157,00 |
| 22.05.2025 | 59,41 | 62,86 | 59,32 | 61,85 | 2,89% | 16.611.402,00 |
| 21.05.2025 | 60,95 | 62,45 | 59,68 | 60,11 | -2,13% | 13.920.279,00 |
| 20.05.2025 | 60,95 | 61,42 | 59,80 | 61,42 | -1,82% | 21.405.841,00 |
| 19.05.2025 | 61,10 | 62,97 | 60,64 | 62,56 | -1,88% | 20.131.801,00 |
| 16.05.2025 | 65,10 | 65,14 | 63,50 | 63,76 | -2,21% | 18.374.835,00 |
| 15.05.2025 | 65,10 | 65,96 | 63,94 | 65,20 | -1,06% | 9.815.708,00 |
| 14.05.2025 | 66,65 | 66,92 | 64,95 | 65,90 | 0,64% | 11.400.858,00 |
| 13.05.2025 | 65,05 | 67,04 | 64,40 | 65,48 | 1,52% | 19.112.457,00 |
| 12.05.2025 | 64,72 | 65,12 | 63,18 | 64,50 | 8,13% | 20.171.037,00 |
| 09.05.2025 | 59,85 | 60,87 | 59,14 | 59,65 | 3,51% | 13.867.835,00 |
| 08.05.2025 | 58,06 | 59,03 | 56,69 | 57,63 | 2,34% | 18.498.169,00 |
| 07.05.2025 | 55,16 | 56,44 | 53,78 | 56,31 | -8,02% | 39.550.720,00 |
| 06.05.2025 | 60,37 | 61,84 | 59,97 | 61,22 | -1,23% | 8.576.133,00 |
| 05.05.2025 | 61,69 | 62,95 | 61,08 | 61,98 | -0,56% | 8.760.729,00 |
| 02.05.2025 | 62,20 | 63,43 | 61,97 | 62,33 | 2,26% | 15.589.623,00 |
| 01.05.2025 | 60,15 | 61,78 | 59,27 | 60,95 | 4,42% | 17.494.759,00 |
| 30.04.2025 | 56,28 | 58,44 | 55,86 | 58,37 | -0,53% | 13.884.484,00 |
| 29.04.2025 | 58,21 | 59,75 | 58,01 | 58,68 | -0,03% | 13.101.654,00 |
| 28.04.2025 | 58,29 | 58,87 | 56,70 | 58,70 | -0,37% | 13.506.352,00 |
| 25.04.2025 | 56,98 | 59,26 | 56,76 | 58,92 | 2,77% | 11.871.061,00 |
| 24.04.2025 | 54,80 | 57,97 | 54,46 | 57,33 | 6,62% | 19.714.672,00 |
| 23.04.2025 | 54,85 | 55,95 | 53,36 | 53,77 | 6,22% | 18.524.990,00 |
| 22.04.2025 | 50,11 | 51,47 | 49,78 | 50,62 | 2,51% | 15.178.097,00 |
| 21.04.2025 | 50,30 | 50,71 | 48,09 | 49,38 | -4,49% | 13.941.166,00 |
| 17.04.2025 | 52,01 | 52,49 | 50,79 | 51,70 | -0,44% | 12.283.651,00 |
| 16.04.2025 | 50,48 | 52,44 | 49,70 | 51,93 | -2,61% | 17.406.211,00 |
| 15.04.2025 | 52,51 | 54,14 | 52,43 | 53,32 | 2,03% | 11.126.173,00 |
| 14.04.2025 | 55,85 | 56,03 | 51,34 | 52,26 | -2,12% | 19.330.635,00 |
| 11.04.2025 | 52,59 | 53,39 | 51,44 | 53,39 | 0,98% | 17.621.433,00 |
| 10.04.2025 | 58,20 | 58,42 | 50,31 | 52,87 | -13,27% | 34.169.893,00 |
| 09.04.2025 | 50,29 | 61,30 | 49,71 | 60,96 | 21,85% | 37.904.280,00 |
| 08.04.2025 | 54,24 | 56,25 | 48,54 | 50,03 | -1,90% | 31.604.595,00 |
| 07.04.2025 | 47,46 | 55,02 | 47,09 | 51,00 | 3,18% | 30.601.017,00 |
| 04.04.2025 | 52,69 | 52,86 | 47,31 | 49,43 | -11,16% | 36.524.119,00 |
| 03.04.2025 | 58,64 | 59,30 | 55,42 | 55,64 | -12,00% | 25.100.878,00 |
| 02.04.2025 | 61,50 | 64,73 | 61,46 | 63,23 | 0,89% | 12.476.430,00 |
| 01.04.2025 | 61,45 | 62,72 | 60,78 | 62,67 | 1,79% | 12.250.556,00 |
| 31.03.2025 | 60,38 | 61,66 | 59,24 | 61,57 | -0,76% | 15.960.735,00 |
| 28.03.2025 | 64,63 | 64,89 | 61,25 | 62,04 | -4,35% | 18.637.418,00 |
| 27.03.2025 | 66,06 | 66,63 | 63,92 | 64,86 | -2,85% | 14.661.469,00 |
| 26.03.2025 | 71,00 | 71,20 | 65,84 | 66,76 | -6,85% | 19.699.859,00 |
| 25.03.2025 | 72,50 | 73,23 | 71,09 | 71,67 | -1,50% | 9.401.080,00 |