268,725$
1,08%
Echtzeit-Aktienkurs Marvell Technology Group Ltd.
Bid:
Ask:
Aktienkurse zur Marvell Technology Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2026 | 253,53 | 269,14 | 248,45 | 268,73 | 1,08% | 17.873.626,00 |
| 12.10.2026 | 274,50 | 278,01 | 260,80 | 265,86 | -3,42% | 18.553.113,00 |
| 09.10.2026 | 279,19 | 283,78 | 267,70 | 275,28 | 0,23% | 14.970.474,00 |
| 08.10.2026 | 277,60 | 283,90 | 265,79 | 274,66 | -3,52% | 28.551.593,00 |
| 07.10.2026 | 281,30 | 287,03 | 276,50 | 284,68 | -0,81% | 23.613.212,00 |
| 06.10.2026 | 271,26 | 301,27 | 267,26 | 287,01 | 5,81% | 50.945.629,00 |
| 05.10.2026 | 276,16 | 279,48 | 267,80 | 271,25 | -0,38% | 12.263.283,00 |
| 02.10.2026 | 278,00 | 280,00 | 271,59 | 272,29 | 1,57% | 14.688.336,00 |
| 01.10.2026 | 265,10 | 270,28 | 257,58 | 268,08 | 1,46% | 17.643.597,00 |
| 30.09.2026 | 264,65 | 265,00 | 256,24 | 264,21 | 0,36% | 11.665.300,00 |
| 29.09.2026 | 258,55 | 264,39 | 256,88 | 263,27 | 4,51% | 15.681.319,00 |
| 28.09.2026 | 259,65 | 261,78 | 248,14 | 251,90 | -3,83% | 16.214.265,00 |
| 25.09.2026 | 263,56 | 267,48 | 257,43 | 261,94 | 1,15% | 11.671.783,00 |
| 24.09.2026 | 254,10 | 261,98 | 252,19 | 258,95 | -0,75% | 13.275.945,00 |
| 23.09.2026 | 262,36 | 264,97 | 256,22 | 260,90 | -0,56% | 13.528.953,00 |
| 22.09.2026 | 255,46 | 266,00 | 254,00 | 262,36 | 1,93% | 19.027.951,00 |
| 21.09.2026 | 251,40 | 261,18 | 244,99 | 257,38 | 5,38% | 21.072.936,00 |
| 18.09.2026 | 242,06 | 244,44 | 235,96 | 244,25 | 1,45% | 22.215.640,00 |
| 17.09.2026 | 240,07 | 247,89 | 240,00 | 240,76 | 4,81% | 20.540.676,00 |
| 16.09.2026 | 226,73 | 233,77 | 224,58 | 229,71 | 3,61% | 16.070.622,00 |
| 15.09.2026 | 221,62 | 227,62 | 220,92 | 221,70 | 1,32% | 12.639.030,00 |
| 14.09.2026 | 215,81 | 224,10 | 213,63 | 218,82 | -7,32% | 21.608.636,00 |
| 11.09.2026 | 234,63 | 240,20 | 229,28 | 236,10 | 4,03% | 17.076.447,00 |
| 10.09.2026 | 228,03 | 234,49 | 226,15 | 226,96 | -3,43% | 16.051.245,00 |
| 09.09.2026 | 223,80 | 241,88 | 223,60 | 235,01 | 4,26% | 19.995.512,00 |
| 08.09.2026 | 227,00 | 231,89 | 222,53 | 225,41 | 0,83% | 20.257.304,00 |
| 04.09.2026 | 211,66 | 223,67 | 210,87 | 223,55 | 7,05% | 21.218.082,00 |
| 03.09.2026 | 204,35 | 212,77 | 201,10 | 208,83 | 1,14% | 18.279.425,00 |
| 02.09.2026 | 205,25 | 208,49 | 203,50 | 206,48 | -1,86% | 14.807.034,00 |
| 01.09.2026 | 205,11 | 210,45 | 200,62 | 210,39 | -0,60% | 21.009.131,00 |
| 31.08.2026 | 216,30 | 218,22 | 209,52 | 211,66 | -2,29% | 23.461.076,00 |
| 28.08.2026 | 225,26 | 228,88 | 215,55 | 216,62 | -10,28% | 48.133.788,00 |
| 27.08.2026 | 253,44 | 254,60 | 240,38 | 241,45 | -1,49% | 32.106.822,00 |
| 26.08.2026 | 240,00 | 245,17 | 236,79 | 245,11 | 1,97% | 15.358.254,00 |
| 25.08.2026 | 237,38 | 246,70 | 235,93 | 240,38 | 4,84% | 19.740.585,00 |
| 24.08.2026 | 229,22 | 231,70 | 220,42 | 229,29 | -3,27% | 18.161.707,00 |
| 21.08.2026 | 252,39 | 252,52 | 233,28 | 237,04 | -5,57% | 25.170.074,00 |
| 20.08.2026 | 237,57 | 251,73 | 234,53 | 251,01 | 5,79% | 28.669.832,00 |
| 19.08.2026 | 240,13 | 245,49 | 228,10 | 237,27 | 9,85% | 43.138.356,00 |
| 18.08.2026 | 220,52 | 225,01 | 211,10 | 216,00 | -7,82% | 25.448.013,00 |
| 17.08.2026 | 227,75 | 240,18 | 226,89 | 234,33 | 5,54% | 20.437.815,00 |
| 14.08.2026 | 221,40 | 223,52 | 217,10 | 222,02 | -0,07% | 14.300.197,00 |
| 13.08.2026 | 217,68 | 231,38 | 217,18 | 222,18 | 2,35% | 19.053.989,00 |
| 12.08.2026 | 225,90 | 226,89 | 216,88 | 217,08 | 2,25% | 20.183.119,00 |
| 11.08.2026 | 212,00 | 212,66 | 206,43 | 212,31 | 1,80% | 13.839.242,00 |
| 10.08.2026 | 227,77 | 230,10 | 208,51 | 208,56 | -4,65% | 19.972.251,00 |
| 07.08.2026 | 219,05 | 221,87 | 205,52 | 218,72 | 3,89% | 19.381.903,00 |
| 06.08.2026 | 205,57 | 219,46 | 201,74 | 210,54 | -0,23% | 16.456.374,00 |
| 05.08.2026 | 215,98 | 222,38 | 210,29 | 211,02 | -3,46% | 16.407.178,00 |
| 04.08.2026 | 210,01 | 222,67 | 208,00 | 218,59 | 12,81% | 33.077.367,00 |
| 03.08.2026 | 180,52 | 194,44 | 177,57 | 193,77 | 3,31% | 20.376.225,00 |
| 31.07.2026 | 199,38 | 201,35 | 187,12 | 187,56 | 2,32% | 26.566.608,00 |
| 30.07.2026 | 178,38 | 184,35 | 175,15 | 183,30 | 12,18% | 28.193.078,00 |
| 29.07.2026 | 174,03 | 177,80 | 162,90 | 163,40 | -6,34% | 24.681.638,00 |
| 28.07.2026 | 180,00 | 181,48 | 167,32 | 174,47 | -7,77% | 28.669.460,00 |
| 27.07.2026 | 198,72 | 199,79 | 181,76 | 189,17 | -2,61% | 21.475.334,00 |
| 24.07.2026 | 202,91 | 206,07 | 191,29 | 194,23 | -7,21% | 19.663.496,00 |
| 23.07.2026 | 207,86 | 214,56 | 205,02 | 209,32 | -0,79% | 16.127.118,00 |
| 22.07.2026 | 201,15 | 214,92 | 200,58 | 210,99 | 1,46% | 16.318.460,00 |
| 21.07.2026 | 205,55 | 210,60 | 202,84 | 207,96 | 6,68% | 21.760.386,00 |
| 20.07.2026 | 193,01 | 202,08 | 191,99 | 194,94 | 3,32% | 24.895.709,00 |
| 17.07.2026 | 182,23 | 194,05 | 177,95 | 188,68 | 0,20% | 29.413.344,00 |
| 16.07.2026 | 200,12 | 201,94 | 186,15 | 188,30 | -8,71% | 34.473.648,00 |
| 15.07.2026 | 222,16 | 223,30 | 201,22 | 206,26 | -7,27% | 26.601.703,00 |
| 14.07.2026 | 231,57 | 232,00 | 218,63 | 222,44 | 2,26% | 20.011.870,00 |
| 13.07.2026 | 228,77 | 228,80 | 215,28 | 217,53 | -7,75% | 24.283.033,00 |
| 10.07.2026 | 237,79 | 240,94 | 232,02 | 235,81 | -3,07% | 14.881.568,00 |
| 09.07.2026 | 246,18 | 251,70 | 241,10 | 243,27 | 4,99% | 20.931.725,00 |
| 08.07.2026 | 225,16 | 236,79 | 224,98 | 231,71 | 0,44% | 24.548.637,00 |
| 07.07.2026 | 234,92 | 237,44 | 222,94 | 230,70 | -7,45% | 34.694.207,00 |
| 06.07.2026 | 254,82 | 260,46 | 249,04 | 249,27 | 1,62% | 25.073.351,00 |
| 02.07.2026 | 269,50 | 274,95 | 237,20 | 245,29 | -9,84% | 38.579.896,00 |
| 01.07.2026 | 282,47 | 292,50 | 271,35 | 272,05 | -8,67% | 33.212.318,00 |
| 30.06.2026 | 278,75 | 300,00 | 275,50 | 297,89 | 7,25% | 35.804.480,00 |
| 29.06.2026 | 272,41 | 278,28 | 250,52 | 277,75 | 4,12% | 30.971.419,00 |
| 26.06.2026 | 268,37 | 274,20 | 262,00 | 266,77 | -5,15% | 40.985.580,00 |
| 25.06.2026 | 291,17 | 292,51 | 263,72 | 281,26 | 1,65% | 38.666.108,00 |
| 24.06.2026 | 281,95 | 281,95 | 263,66 | 276,70 | -0,84% | 34.023.863,00 |
| 23.06.2026 | 278,82 | 290,95 | 276,25 | 279,04 | -9,36% | 45.957.816,00 |
| 22.06.2026 | 313,39 | 314,17 | 298,18 | 307,86 | -0,88% | 48.248.723,00 |
| 18.06.2026 | 305,47 | 329,88 | 302,36 | 310,58 | 7,27% | 250.989.360,00 |
| 17.06.2026 | 292,89 | 307,37 | 283,32 | 289,54 | 3,90% | 49.928.399,00 |
| 16.06.2026 | 299,13 | 317,00 | 278,13 | 278,67 | -9,78% | 58.404.399,00 |
| 15.06.2026 | 296,71 | 312,98 | 288,09 | 308,88 | 10,43% | 54.212.111,00 |
| 12.06.2026 | 270,07 | 287,98 | 267,31 | 279,70 | -0,36% | 41.799.691,00 |
| 11.06.2026 | 260,54 | 282,32 | 258,43 | 280,71 | 11,13% | 56.070.320,00 |
| 10.06.2026 | 263,50 | 272,47 | 252,26 | 252,59 | -5,35% | 52.995.696,00 |
| 09.06.2026 | 299,76 | 302,40 | 244,00 | 266,88 | -7,61% | 93.548.742,00 |
| 08.06.2026 | 288,69 | 304,96 | 281,36 | 288,85 | 9,63% | 83.672.390,00 |
| 05.06.2026 | 299,50 | 300,72 | 261,39 | 263,47 | -16,74% | 87.786.126,00 |
| 04.06.2026 | 282,95 | 321,50 | 277,56 | 316,43 | 4,90% | 85.185.157,00 |
| 03.06.2026 | 317,63 | 324,20 | 294,01 | 301,65 | 3,73% | 110.247.816,00 |
| 02.06.2026 | 253,46 | 291,30 | 252,43 | 290,79 | 32,52% | 102.006.371,00 |
| 01.06.2026 | 198,91 | 225,14 | 195,12 | 219,43 | 7,04% | 32.576.738,00 |
| 29.05.2026 | 204,44 | 208,76 | 199,20 | 205,00 | 0,08% | 33.595.241,00 |
| 28.05.2026 | 198,75 | 207,40 | 194,70 | 204,83 | 3,09% | 52.275.231,00 |
| 27.05.2026 | 217,98 | 218,26 | 196,25 | 198,70 | -4,59% | 45.669.589,00 |
| 26.05.2026 | 211,24 | 217,45 | 200,04 | 208,26 | 6,08% | 41.340.634,00 |
| 22.05.2026 | 194,72 | 198,40 | 192,22 | 196,33 | 2,96% | 19.823.206,00 |
| 21.05.2026 | 192,51 | 194,58 | 188,20 | 190,69 | 2,08% | 21.299.563,00 |