118,150$
23,19%
Echtzeit-Aktienkurs Marvell Technology Group Ltd.
Bid:
Ask:
Aktienkurse zur Marvell Technology Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.08.2024 | 71,50 | 71,78 | 68,39 | 68,66 | -3,76% | 9.676.533,00 |
| 21.08.2024 | 70,30 | 71,50 | 69,49 | 71,34 | 2,78% | 6.758.831,00 |
| 20.08.2024 | 70,00 | 71,01 | 68,86 | 69,41 | -2,29% | 8.934.826,00 |
| 19.08.2024 | 68,92 | 71,16 | 67,57 | 71,04 | 2,48% | 9.090.203,00 |
| 16.08.2024 | 68,12 | 70,35 | 68,02 | 69,32 | -0,06% | 11.669.047,00 |
| 15.08.2024 | 66,77 | 69,80 | 65,95 | 69,36 | 8,73% | 14.286.495,00 |
| 14.08.2024 | 64,35 | 65,05 | 62,89 | 63,79 | -0,41% | 7.617.396,00 |
| 13.08.2024 | 62,00 | 64,58 | 60,74 | 64,05 | 5,85% | 11.796.979,00 |
| 12.08.2024 | 60,94 | 61,62 | 59,96 | 60,51 | -0,08% | 7.301.412,00 |
| 09.08.2024 | 60,64 | 61,36 | 59,73 | 60,56 | -1,08% | 7.690.421,00 |
| 08.08.2024 | 58,30 | 61,22 | 57,30 | 61,22 | 9,01% | 9.911.424,00 |
| 07.08.2024 | 60,35 | 61,52 | 56,03 | 56,16 | -3,54% | 9.408.834,00 |
| 06.08.2024 | 58,96 | 59,93 | 56,88 | 58,22 | 0,95% | 11.065.976,00 |
| 05.08.2024 | 53,43 | 58,82 | 53,19 | 57,67 | -2,72% | 13.940.635,00 |
| 02.08.2024 | 60,56 | 60,82 | 57,98 | 59,28 | -5,99% | 17.226.686,00 |
| 01.08.2024 | 65,55 | 66,90 | 62,14 | 63,06 | -5,85% | 13.874.813,00 |
| 31.07.2024 | 66,52 | 67,39 | 64,92 | 66,98 | 6,66% | 13.856.783,00 |
| 30.07.2024 | 64,88 | 65,47 | 62,29 | 62,80 | -2,61% | 10.236.963,00 |
| 29.07.2024 | 65,90 | 66,75 | 64,09 | 64,48 | -1,89% | 8.074.842,00 |
| 26.07.2024 | 65,91 | 66,30 | 64,67 | 65,72 | 2,70% | 8.546.410,00 |
| 25.07.2024 | 63,85 | 66,61 | 62,12 | 63,99 | -0,56% | 11.907.927,00 |
| 24.07.2024 | 67,05 | 67,85 | 64,25 | 64,35 | -5,91% | 10.628.876,00 |
| 23.07.2024 | 68,03 | 69,91 | 68,03 | 68,39 | -0,90% | 5.908.630,00 |
| 22.07.2024 | 68,13 | 69,16 | 66,34 | 69,01 | 3,76% | 10.588.952,00 |
| 19.07.2024 | 68,09 | 68,52 | 66,03 | 66,51 | -2,49% | 9.351.139,00 |
| 18.07.2024 | 69,74 | 69,93 | 66,00 | 68,21 | 0,43% | 12.508.278,00 |
| 17.07.2024 | 72,50 | 72,72 | 67,91 | 67,91 | -10,17% | 14.585.000,00 |
| 16.07.2024 | 74,00 | 75,69 | 72,41 | 75,60 | 2,70% | 6.756.188,00 |
| 15.07.2024 | 73,88 | 74,26 | 72,93 | 73,61 | 0,03% | 5.473.375,00 |