78,610$
0,49%
Echtzeit-Aktienkurs Marvell Technology Group Ltd.
Bid:
Ask:
Aktienkurse zur Marvell Technology Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 77,95 | 79,97 | 77,75 | 78,61 | 0,49% | 7.590.241,00 |
| 12.02.2026 | 82,19 | 82,19 | 77,44 | 78,23 | -3,82% | 13.406.973,00 |
| 11.02.2026 | 83,60 | 83,78 | 79,21 | 81,34 | -0,82% | 11.227.021,00 |
| 10.02.2026 | 82,69 | 83,40 | 81,49 | 82,01 | -0,41% | 10.366.871,00 |
| 09.02.2026 | 79,61 | 83,06 | 78,67 | 82,35 | 2,58% | 13.706.736,00 |
| 06.02.2026 | 76,84 | 80,75 | 76,52 | 80,28 | 8,18% | 22.480.204,00 |
| 05.02.2026 | 72,88 | 74,79 | 70,69 | 74,21 | 0,65% | 18.685.426,00 |
| 04.02.2026 | 75,00 | 76,06 | 71,78 | 73,73 | -2,40% | 17.011.134,00 |
| 03.02.2026 | 78,54 | 78,97 | 72,79 | 75,54 | -3,97% | 21.983.349,00 |
| 02.02.2026 | 77,61 | 78,98 | 76,72 | 78,66 | -0,33% | 13.365.660,00 |
| 30.01.2026 | 80,05 | 81,70 | 78,18 | 78,92 | -2,98% | 12.178.460,00 |
| 29.01.2026 | 81,94 | 82,44 | 78,30 | 81,34 | -2,73% | 13.360.810,00 |
| 28.01.2026 | 84,58 | 85,47 | 82,70 | 83,62 | 0,83% | 10.177.132,00 |
| 27.01.2026 | 82,87 | 83,74 | 81,30 | 82,93 | 1,42% | 11.032.397,00 |
| 26.01.2026 | 79,82 | 83,44 | 79,56 | 81,77 | -1,60% | 12.303.175,00 |
| 22.01.2026 | 84,47 | 85,35 | 82,74 | 83,10 | 0,67% | 12.776.560,00 |
| 21.01.2026 | 80,40 | 84,29 | 80,40 | 82,55 | 3,45% | 16.819.280,00 |
| 20.01.2026 | 79,31 | 83,48 | 79,02 | 79,80 | -0,82% | 18.281.896,00 |
| 16.01.2026 | 81,45 | 82,48 | 80,30 | 80,46 | 0,10% | 15.011.195,00 |
| 15.01.2026 | 82,72 | 82,94 | 80,00 | 80,38 | -1,02% | 16.448.198,00 |
| 14.01.2026 | 82,96 | 83,00 | 79,27 | 81,21 | -2,22% | 15.150.336,00 |
| 13.01.2026 | 83,51 | 84,06 | 82,75 | 83,05 | 0,19% | 9.091.654,00 |
| 12.01.2026 | 82,42 | 83,75 | 82,08 | 82,89 | -0,40% | 9.641.464,00 |
| 09.01.2026 | 84,03 | 84,45 | 82,19 | 83,22 | -0,28% | 13.326.067,00 |
| 08.01.2026 | 84,70 | 84,92 | 82,88 | 83,45 | -1,41% | 9.874.592,00 |
| 07.01.2026 | 86,52 | 86,54 | 83,59 | 84,64 | -4,07% | 16.911.850,00 |
| 06.01.2026 | 92,70 | 94,20 | 86,77 | 88,23 | -2,22% | 24.243.795,00 |
| 05.01.2026 | 93,02 | 93,97 | 88,12 | 90,23 | 0,94% | 21.028.529,00 |
| 02.01.2026 | 86,74 | 90,08 | 86,60 | 89,39 | 5,19% | 14.659.564,00 |
| 31.12.2025 | 86,80 | 86,92 | 84,94 | 84,98 | -2,05% | 7.234.081,00 |
| 30.12.2025 | 85,76 | 88,10 | 85,72 | 86,76 | 1,17% | 9.416.969,00 |
| 29.12.2025 | 85,33 | 86,10 | 84,20 | 85,76 | -0,67% | 8.729.436,00 |
| 26.12.2025 | 87,10 | 87,20 | 85,97 | 86,34 | -0,17% | 4.967.572,00 |
| 24.12.2025 | 87,25 | 87,77 | 86,10 | 86,49 | -1,36% | 5.335.275,00 |
| 23.12.2025 | 84,40 | 88,05 | 84,29 | 87,68 | 3,40% | 11.361.366,00 |
| 22.12.2025 | 86,58 | 87,35 | 84,45 | 84,80 | 0,84% | 9.434.561,00 |
| 19.12.2025 | 84,05 | 86,22 | 83,70 | 84,09 | -0,45% | 20.273.479,00 |
| 18.12.2025 | 84,48 | 85,03 | 82,65 | 84,47 | 3,39% | 12.608.431,00 |
| 17.12.2025 | 86,50 | 87,18 | 81,18 | 81,70 | -2,82% | 16.284.187,00 |
| 16.12.2025 | 83,58 | 84,45 | 82,23 | 84,07 | -0,23% | 9.440.697,00 |
| 15.12.2025 | 84,87 | 85,85 | 83,67 | 84,26 | -0,20% | 11.886.564,00 |
| 12.12.2025 | 87,63 | 89,00 | 83,89 | 84,43 | -5,60% | 21.098.194,00 |
| 11.12.2025 | 90,98 | 91,74 | 87,51 | 89,43 | -3,29% | 16.128.869,00 |
| 10.12.2025 | 91,33 | 92,85 | 90,15 | 92,47 | 4,02% | 22.377.579,00 |
| 09.12.2025 | 91,59 | 91,69 | 88,04 | 88,90 | -3,37% | 22.363.764,00 |
| 08.12.2025 | 90,45 | 92,79 | 88,92 | 92,00 | -6,99% | 40.523.662,00 |
| 05.12.2025 | 100,40 | 102,64 | 97,31 | 98,91 | 0,73% | 21.288.805,00 |
| 04.12.2025 | 99,41 | 102,77 | 97,18 | 98,19 | -2,01% | 23.895.715,00 |
| 03.12.2025 | 100,04 | 102,11 | 95,79 | 100,20 | 7,87% | 52.566.450,00 |
| 02.12.2025 | 92,66 | 93,86 | 91,46 | 92,89 | 1,96% | 28.418.960,00 |
| 01.12.2025 | 89,14 | 92,74 | 88,30 | 91,10 | 1,90% | 17.942.969,00 |
| 28.11.2025 | 85,90 | 89,53 | 84,52 | 89,40 | 1,92% | 11.233.773,00 |
| 26.11.2025 | 84,59 | 89,31 | 84,03 | 87,72 | 5,14% | 15.019.116,00 |
| 25.11.2025 | 82,50 | 83,81 | 80,53 | 83,43 | -0,43% | 11.598.139,00 |
| 24.11.2025 | 78,49 | 84,58 | 78,00 | 83,79 | 9,27% | 22.940.926,00 |
| 20.11.2025 | 83,40 | 84,44 | 76,08 | 76,68 | -5,71% | 22.876.539,00 |
| 19.11.2025 | 79,09 | 81,89 | 78,78 | 81,32 | 3,36% | 13.374.991,00 |
| 18.11.2025 | 80,47 | 81,75 | 78,44 | 78,68 | -5,72% | 23.215.100,00 |
| 17.11.2025 | 85,43 | 86,72 | 81,86 | 83,45 | -4,65% | 16.178.085,00 |
| 13.11.2025 | 87,59 | 88,45 | 84,71 | 87,52 | -2,03% | 16.793.776,00 |
| 12.11.2025 | 90,56 | 92,87 | 88,87 | 89,33 | 0,00% | 11.774.717,00 |
| 11.11.2025 | 92,03 | 92,67 | 88,52 | 89,33 | -4,18% | 13.433.489,00 |
| 10.11.2025 | 93,17 | 94,47 | 92,20 | 93,23 | 2,54% | 14.397.722,00 |
| 07.11.2025 | 91,68 | 92,18 | 85,11 | 90,92 | -2,58% | 20.772.419,00 |
| 06.11.2025 | 96,21 | 98,13 | 92,42 | 93,33 | 0,46% | 27.593.200,00 |
| 05.11.2025 | 88,33 | 95,39 | 88,15 | 92,90 | 6,06% | 17.100.945,00 |
| 04.11.2025 | 87,76 | 90,84 | 87,22 | 87,59 | -3,08% | 13.202.787,00 |
| 03.11.2025 | 93,39 | 94,84 | 90,01 | 90,37 | -3,60% | 14.256.012,00 |
| 31.10.2025 | 93,40 | 97,57 | 90,96 | 93,74 | 5,84% | 26.785.393,00 |
| 30.10.2025 | 89,28 | 90,46 | 88,36 | 88,57 | -1,75% | 11.421.445,00 |
| 29.10.2025 | 90,76 | 91,51 | 89,05 | 90,15 | 1,91% | 13.320.318,00 |
| 28.10.2025 | 88,96 | 89,98 | 87,79 | 88,46 | -0,28% | 12.990.392,00 |
| 27.10.2025 | 86,04 | 89,38 | 85,20 | 88,71 | 5,44% | 16.276.123,00 |
| 24.10.2025 | 83,88 | 85,79 | 82,70 | 84,13 | 1,64% | 11.641.544,00 |
| 23.10.2025 | 81,00 | 83,45 | 80,53 | 82,77 | 2,12% | 10.133.700,00 |
| 22.10.2025 | 81,23 | 83,57 | 79,06 | 81,05 | -3,81% | 19.169.516,00 |
| 21.10.2025 | 85,69 | 85,93 | 83,10 | 84,26 | -1,84% | 13.117.745,00 |
| 20.10.2025 | 86,64 | 88,72 | 85,45 | 85,84 | -2,40% | 15.740.173,00 |
| 17.10.2025 | 86,83 | 88,95 | 85,71 | 87,95 | -0,32% | 12.873.622,00 |
| 16.10.2025 | 89,71 | 91,20 | 87,03 | 88,23 | -0,74% | 12.914.567,00 |
| 15.10.2025 | 88,17 | 89,46 | 86,59 | 88,89 | 3,10% | 14.940.252,00 |
| 14.10.2025 | 86,80 | 88,82 | 85,33 | 86,22 | -3,55% | 14.716.662,00 |
| 13.10.2025 | 89,47 | 89,87 | 86,64 | 89,39 | 4,42% | 20.185.063,00 |
| 10.10.2025 | 92,97 | 94,66 | 85,36 | 85,61 | -5,59% | 29.825.851,00 |
| 09.10.2025 | 91,94 | 92,65 | 90,52 | 90,68 | -1,97% | 14.838.658,00 |
| 08.10.2025 | 88,39 | 92,67 | 87,62 | 92,50 | 6,36% | 20.248.632,00 |
| 07.10.2025 | 88,97 | 90,89 | 86,03 | 86,97 | -2,19% | 17.293.629,00 |
| 06.10.2025 | 88,85 | 90,25 | 88,25 | 88,92 | 3,16% | 20.062.991,00 |
| 02.10.2025 | 85,07 | 87,31 | 84,43 | 86,20 | 2,75% | 21.595.917,00 |
| 01.10.2025 | 82,40 | 84,11 | 81,35 | 83,89 | -0,21% | 19.923.191,00 |
| 30.09.2025 | 81,70 | 84,43 | 81,40 | 84,07 | 2,04% | 18.605.824,00 |
| 29.09.2025 | 83,69 | 85,09 | 82,32 | 82,39 | -0,94% | 19.794.829,00 |
| 26.09.2025 | 82,47 | 83,87 | 81,54 | 83,17 | -0,76% | 26.631.419,00 |
| 25.09.2025 | 78,12 | 84,46 | 76,32 | 83,81 | 4,64% | 43.149.265,00 |
| 24.09.2025 | 76,96 | 81,72 | 75,07 | 80,09 | 7,33% | 50.149.005,00 |
| 23.09.2025 | 75,39 | 76,35 | 74,02 | 74,62 | -1,20% | 20.180.562,00 |
| 22.09.2025 | 73,35 | 75,93 | 73,35 | 75,53 | 1,71% | 19.375.604,00 |
| 19.09.2025 | 74,75 | 75,37 | 73,32 | 74,26 | 0,04% | 31.353.676,00 |
| 18.09.2025 | 72,75 | 75,00 | 72,49 | 74,23 | 4,58% | 28.636.403,00 |
| 17.09.2025 | 68,86 | 72,41 | 68,36 | 70,98 | 3,08% | 29.016.858,00 |