76,240$
-1,50%
Echtzeit-Aktienkurs Marvell Technology Group Ltd.
Bid:
Ask:
Aktienkurse zur Marvell Technology Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2025 | 71,40 | 72,92 | 71,06 | 72,76 | 3,37% | 11.674.806,00 |
| 21.03.2025 | 68,60 | 70,79 | 68,44 | 70,39 | -0,14% | 11.880.688,00 |
| 20.03.2025 | 69,17 | 71,13 | 68,85 | 70,49 | 0,97% | 9.032.254,00 |
| 19.03.2025 | 68,53 | 71,37 | 67,99 | 69,81 | 2,24% | 11.874.559,00 |
| 18.03.2025 | 69,62 | 69,95 | 67,76 | 68,28 | -3,01% | 11.558.909,00 |
| 17.03.2025 | 68,75 | 70,57 | 68,51 | 70,40 | 2,41% | 13.378.161,00 |
| 14.03.2025 | 70,17 | 70,76 | 67,98 | 68,74 | -0,03% | 15.549.737,00 |
| 13.03.2025 | 69,73 | 71,58 | 67,65 | 68,76 | -1,56% | 14.790.491,00 |
| 12.03.2025 | 69,73 | 71,33 | 68,63 | 69,85 | 4,01% | 19.610.226,00 |
| 11.03.2025 | 66,43 | 69,00 | 65,34 | 67,16 | 2,27% | 22.456.666,00 |
| 10.03.2025 | 68,35 | 68,55 | 63,65 | 65,67 | -7,30% | 31.771.815,00 |
| 07.03.2025 | 71,96 | 72,33 | 67,28 | 70,84 | -1,99% | 38.673.758,00 |
| 06.03.2025 | 74,08 | 75,77 | 71,65 | 72,28 | -19,81% | 60.323.813,00 |
| 05.03.2025 | 88,76 | 90,74 | 85,18 | 90,14 | 2,05% | 25.727.889,00 |
| 04.03.2025 | 85,32 | 91,82 | 83,24 | 88,33 | 2,91% | 20.854.911,00 |
| 03.03.2025 | 91,99 | 92,88 | 84,87 | 85,83 | -6,52% | 20.556.908,00 |
| 28.02.2025 | 87,17 | 92,08 | 86,13 | 91,82 | 4,76% | 21.425.206,00 |
| 27.02.2025 | 98,00 | 98,06 | 87,28 | 87,65 | -7,64% | 22.665.546,00 |
| 26.02.2025 | 95,85 | 96,65 | 93,96 | 94,90 | 2,04% | 13.854.087,00 |
| 25.02.2025 | 97,00 | 97,04 | 91,73 | 93,00 | -5,01% | 24.213.391,00 |
| 24.02.2025 | 104,22 | 104,67 | 97,41 | 97,91 | -5,68% | 16.731.806,00 |
| 21.02.2025 | 109,11 | 109,75 | 102,36 | 103,81 | -4,51% | 10.527.292,00 |
| 20.02.2025 | 110,63 | 111,00 | 106,82 | 108,71 | -2,10% | 9.329.678,00 |
| 19.02.2025 | 110,15 | 112,50 | 109,14 | 111,04 | 3,50% | 12.334.559,00 |
| 18.02.2025 | 106,99 | 107,91 | 104,94 | 107,29 | 0,73% | 9.460.108,00 |
| 14.02.2025 | 102,97 | 107,02 | 100,22 | 106,51 | 2,91% | 13.539.806,00 |
| 13.02.2025 | 105,35 | 106,77 | 103,17 | 103,50 | -1,82% | 12.585.441,00 |
| 12.02.2025 | 106,75 | 108,02 | 105,08 | 105,42 | -3,39% | 11.883.496,00 |
| 11.02.2025 | 110,62 | 112,46 | 108,82 | 109,12 | -3,26% | 9.004.328,00 |
| 10.02.2025 | 111,79 | 113,54 | 111,00 | 112,80 | 1,97% | 10.066.948,00 |
| 07.02.2025 | 121,41 | 121,81 | 110,43 | 110,62 | -7,23% | 20.851.867,00 |
| 06.02.2025 | 112,00 | 119,48 | 115,50 | 119,24 | 2,39% | 10.223.910,00 |