124,760$
6,11%
Echtzeit-Aktienkurs Marvell Technology Group Ltd.
Bid:
Ask:
Aktienkurse zur Marvell Technology Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 119,92 | 125,37 | 119,40 | 124,76 | 6,11% | 14.801.193,00 |
| 16.01.2025 | 118,43 | 120,87 | 116,34 | 117,58 | 1,36% | 11.879.179,00 |
| 15.01.2025 | 118,33 | 119,09 | 115,75 | 116,00 | 0,69% | 10.567.864,00 |
| 14.01.2025 | 116,74 | 117,70 | 113,88 | 115,20 | 0,04% | 6.850.775,00 |
| 13.01.2025 | 112,00 | 115,33 | 111,55 | 115,15 | 0,73% | 9.584.104,00 |
| 10.01.2025 | 116,16 | 116,55 | 113,64 | 114,32 | -3,31% | 10.740.330,00 |
| 08.01.2025 | 115,50 | 118,41 | 114,82 | 118,23 | 1,72% | 8.372.847,00 |
| 07.01.2025 | 120,39 | 120,45 | 115,00 | 116,23 | -2,34% | 10.458.907,00 |
| 06.01.2025 | 122,29 | 123,41 | 117,82 | 119,01 | 0,70% | 15.184.655,00 |
| 03.01.2025 | 115,11 | 118,33 | 114,74 | 118,18 | 4,07% | 11.620.430,00 |
| 02.01.2025 | 110,65 | 114,99 | 110,25 | 113,56 | 2,82% | 8.915.822,00 |
| 31.12.2024 | 111,52 | 112,25 | 109,80 | 110,45 | -1,08% | 4.659.559,00 |
| 30.12.2024 | 110,72 | 113,11 | 109,78 | 111,66 | -1,73% | 6.195.704,00 |
| 27.12.2024 | 114,63 | 114,99 | 111,39 | 113,62 | -1,81% | 6.096.320,00 |
| 26.12.2024 | 115,16 | 116,51 | 114,11 | 115,71 | -0,21% | 5.916.249,00 |
| 24.12.2024 | 115,44 | 116,00 | 113,40 | 115,95 | 1,93% | 5.660.903,00 |
| 23.12.2024 | 112,65 | 114,42 | 111,32 | 113,76 | 1,66% | 8.330.704,00 |
| 20.12.2024 | 107,98 | 114,37 | 107,37 | 111,90 | 2,56% | 28.646.419,00 |
| 19.12.2024 | 107,72 | 110,38 | 106,67 | 109,11 | 3,64% | 19.653.071,00 |
| 18.12.2024 | 112,50 | 113,51 | 104,38 | 105,28 | -6,21% | 23.374.517,00 |
| 17.12.2024 | 122,37 | 122,93 | 111,90 | 112,25 | -10,04% | 31.866.119,00 |
| 16.12.2024 | 122,50 | 126,15 | 119,13 | 124,78 | 3,32% | 23.565.017,00 |
| 13.12.2024 | 117,99 | 121,86 | 115,10 | 120,77 | 10,79% | 35.881.068,00 |
| 12.12.2024 | 110,53 | 110,94 | 107,92 | 109,01 | -2,11% | 9.617.935,00 |
| 11.12.2024 | 107,86 | 111,98 | 108,48 | 111,36 | 4,39% | 13.679.357,00 |
| 10.12.2024 | 107,86 | 108,71 | 105,00 | 106,68 | -0,33% | 13.253.243,00 |
| 09.12.2024 | 111,72 | 112,88 | 106,33 | 107,03 | -5,71% | 17.601.127,00 |
| 06.12.2024 | 113,48 | 114,75 | 111,63 | 113,51 | 0,12% | 13.743.982,00 |
| 05.12.2024 | 116,60 | 116,60 | 112,10 | 113,37 | -4,05% | 23.008.516,00 |
| 04.12.2024 | 112,33 | 119,88 | 109,57 | 118,15 | 23,19% | 57.935.413,00 |
| 03.12.2024 | 97,79 | 98,72 | 94,60 | 95,91 | -0,98% | 22.005.396,00 |
| 02.12.2024 | 97,37 | 97,63 | 94,95 | 96,86 | 4,50% | 17.212.030,00 |
| 29.11.2024 | 91,18 | 93,78 | 90,42 | 92,69 | 2,87% | 7.129.491,00 |
| 27.11.2024 | 92,71 | 92,71 | 88,01 | 90,10 | -3,26% | 8.787.917,00 |
| 26.11.2024 | 94,00 | 95,55 | 92,03 | 93,14 | 0,98% | 8.944.017,00 |
| 25.11.2024 | 93,85 | 94,36 | 91,83 | 92,24 | -0,29% | 10.016.577,00 |
| 22.11.2024 | 94,06 | 94,78 | 92,01 | 92,51 | 2,95% | 7.342.577,00 |
| 20.11.2024 | 89,21 | 89,96 | 87,71 | 89,86 | 0,58% | 6.269.385,00 |
| 19.11.2024 | 87,71 | 89,67 | 87,58 | 89,34 | 0,71% | 6.686.256,00 |
| 18.11.2024 | 88,00 | 89,78 | 87,36 | 88,71 | 1,00% | 7.024.541,00 |
| 15.11.2024 | 89,14 | 89,79 | 87,48 | 87,83 | -3,16% | 9.903.227,00 |
| 14.11.2024 | 91,87 | 92,44 | 90,17 | 90,70 | 0,70% | 7.435.088,00 |
| 13.11.2024 | 91,45 | 92,85 | 89,75 | 90,07 | -2,92% | 9.002.100,00 |
| 12.11.2024 | 92,25 | 93,81 | 91,56 | 92,78 | 0,57% | 8.473.775,00 |
| 11.11.2024 | 93,50 | 94,23 | 90,35 | 92,25 | -1,65% | 9.474.211,00 |
| 08.11.2024 | 93,58 | 95,09 | 92,94 | 93,80 | -0,15% | 8.160.423,00 |
| 07.11.2024 | 91,72 | 94,07 | 91,70 | 93,94 | 3,61% | 10.849.103,00 |
| 06.11.2024 | 89,42 | 91,71 | 88,49 | 90,67 | 3,99% | 12.499.332,00 |
| 05.11.2024 | 86,28 | 87,99 | 85,07 | 87,19 | 3,31% | 10.221.898,00 |
| 04.11.2024 | 83,87 | 85,91 | 83,11 | 84,40 | -0,44% | 7.027.464,00 |
| 01.11.2024 | 84,20 | 87,28 | 83,44 | 84,77 | 5,82% | 19.023.426,00 |
| 31.10.2024 | 82,30 | 82,45 | 79,05 | 80,11 | -3,28% | 8.547.937,00 |
| 30.10.2024 | 83,43 | 84,25 | 82,49 | 82,83 | -2,44% | 6.681.762,00 |
| 29.10.2024 | 83,44 | 85,38 | 83,07 | 84,90 | 1,75% | 7.020.298,00 |
| 28.10.2024 | 82,60 | 83,92 | 81,88 | 83,44 | 2,24% | 6.634.218,00 |
| 25.10.2024 | 82,30 | 83,42 | 81,59 | 81,61 | -0,39% | 6.894.350,00 |
| 24.10.2024 | 82,87 | 82,88 | 81,23 | 81,93 | 0,12% | 6.220.593,00 |
| 23.10.2024 | 82,90 | 83,33 | 79,78 | 81,83 | -1,82% | 8.340.173,00 |
| 22.10.2024 | 81,20 | 83,65 | 81,20 | 83,35 | 1,86% | 8.550.054,00 |
| 21.10.2024 | 80,77 | 82,94 | 80,58 | 81,83 | 2,48% | 8.392.390,00 |
| 18.10.2024 | 80,47 | 81,07 | 79,52 | 79,85 | -0,08% | 5.969.441,00 |
| 17.10.2024 | 84,13 | 84,19 | 79,89 | 79,91 | -2,17% | 12.983.006,00 |
| 16.10.2024 | 79,41 | 82,41 | 78,25 | 81,68 | 2,79% | 16.238.992,00 |
| 15.10.2024 | 80,44 | 82,65 | 77,97 | 79,46 | 2,32% | 21.822.188,00 |
| 14.10.2024 | 75,00 | 77,92 | 74,55 | 77,66 | 4,93% | 10.689.497,00 |
| 11.10.2024 | 71,95 | 74,51 | 71,77 | 74,01 | 2,03% | 7.641.797,00 |
| 10.10.2024 | 72,01 | 72,88 | 71,48 | 72,54 | -0,41% | 7.436.136,00 |
| 09.10.2024 | 72,83 | 73,70 | 71,56 | 72,84 | -0,34% | 7.952.675,00 |
| 08.10.2024 | 72,65 | 73,78 | 71,81 | 73,09 | -0,87% | 8.529.576,00 |
| 07.10.2024 | 72,16 | 74,46 | 71,90 | 73,73 | 0,44% | 7.364.435,00 |
| 04.10.2024 | 73,72 | 74,25 | 72,61 | 73,41 | 1,60% | 10.235.467,00 |
| 03.10.2024 | 71,03 | 73,84 | 70,86 | 72,26 | 0,30% | 7.463.133,00 |
| 02.10.2024 | 70,50 | 72,98 | 70,02 | 72,04 | 2,49% | 10.782.866,00 |
| 01.10.2024 | 72,03 | 72,78 | 69,99 | 70,29 | -2,54% | 10.848.286,00 |
| 30.09.2024 | 70,53 | 72,19 | 70,24 | 72,12 | 1,59% | 8.957.001,00 |
| 27.09.2024 | 73,20 | 73,35 | 70,06 | 70,99 | -3,36% | 12.262.730,00 |
| 26.09.2024 | 73,79 | 74,83 | 71,47 | 73,46 | 3,20% | 10.006.044,00 |
| 25.09.2024 | 70,70 | 71,99 | 70,31 | 71,18 | -0,03% | 8.122.085,00 |
| 24.09.2024 | 72,41 | 72,66 | 70,85 | 71,20 | -0,85% | 7.560.613,00 |
| 23.09.2024 | 73,87 | 74,11 | 70,07 | 71,81 | -2,79% | 14.432.941,00 |
| 20.09.2024 | 74,48 | 74,75 | 72,44 | 73,87 | -1,35% | 8.501.600,00 |
| 19.09.2024 | 74,83 | 76,02 | 73,51 | 74,88 | 4,68% | 12.126.693,00 |
| 18.09.2024 | 73,00 | 74,06 | 71,41 | 71,53 | -1,70% | 5.800.886,00 |
| 17.09.2024 | 74,00 | 74,23 | 71,97 | 72,77 | -0,86% | 6.341.153,00 |
| 16.09.2024 | 73,87 | 74,42 | 72,44 | 73,40 | -1,45% | 7.191.995,00 |
| 13.09.2024 | 75,01 | 75,91 | 73,28 | 74,48 | 0,24% | 8.855.930,00 |
| 12.09.2024 | 74,07 | 75,62 | 73,31 | 74,30 | -0,79% | 10.244.266,00 |
| 11.09.2024 | 72,87 | 75,15 | 70,95 | 74,89 | 4,59% | 12.142.572,00 |
| 10.09.2024 | 68,56 | 71,87 | 68,48 | 71,60 | 3,86% | 12.169.924,00 |
| 09.09.2024 | 67,84 | 69,03 | 67,51 | 68,94 | 4,14% | 9.491.461,00 |
| 06.09.2024 | 69,50 | 69,59 | 65,53 | 66,20 | -5,28% | 13.750.349,00 |
| 05.09.2024 | 69,72 | 71,99 | 69,36 | 69,89 | -1,38% | 8.770.649,00 |
| 04.09.2024 | 69,08 | 72,16 | 68,56 | 70,87 | 1,17% | 11.553.787,00 |
| 03.09.2024 | 74,58 | 75,00 | 69,54 | 70,05 | -8,12% | 17.121.840,00 |
| 30.08.2024 | 78,30 | 79,00 | 72,71 | 76,24 | 9,16% | 32.029.839,00 |
| 29.08.2024 | 69,14 | 71,76 | 68,83 | 69,84 | 2,05% | 15.618.847,00 |
| 28.08.2024 | 69,10 | 69,97 | 67,63 | 68,44 | -1,82% | 8.507.405,00 |
| 27.08.2024 | 68,33 | 70,19 | 67,04 | 69,71 | 1,26% | 6.671.261,00 |
| 26.08.2024 | 70,97 | 71,85 | 68,58 | 68,84 | -4,18% | 8.783.094,00 |
| 23.08.2024 | 70,46 | 72,58 | 70,01 | 71,84 | 4,63% | 10.218.170,00 |