218,730$
5,41%
Echtzeit-Aktienkurs MACOM Technology Solutions Holdings
Bid:
Ask:
Aktienkurse zur MACOM Technology Solutions Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 199,07 | 222,61 | 197,63 | 218,73 | 5,41% | 2.270.503,00 |
| 06.03.2026 | 222,40 | 225,72 | 204,36 | 207,51 | -9,38% | 2.005.682,00 |
| 05.03.2026 | 237,13 | 238,61 | 224,22 | 228,98 | -4,19% | 1.118.277,00 |
| 04.03.2026 | 243,90 | 246,95 | 238,08 | 239,00 | -0,83% | 801.826,00 |
| 03.03.2026 | 249,27 | 250,10 | 236,03 | 241,01 | -6,78% | 1.322.072,00 |
| 02.03.2026 | 244,75 | 258,98 | 244,75 | 258,54 | 4,20% | 1.293.305,00 |
| 27.02.2026 | 243,71 | 248,39 | 242,50 | 248,12 | 0,41% | 1.283.518,00 |
| 26.02.2026 | 253,30 | 254,60 | 239,23 | 247,11 | -2,47% | 1.378.929,00 |
| 25.02.2026 | 250,09 | 256,12 | 249,30 | 253,37 | 2,05% | 1.072.786,00 |
| 24.02.2026 | 245,55 | 250,31 | 245,55 | 248,29 | 1,93% | 804.100,00 |
| 20.02.2026 | 240,80 | 251,27 | 240,80 | 243,59 | 0,42% | 794.337,00 |
| 19.02.2026 | 243,13 | 247,03 | 242,06 | 242,56 | -1,70% | 843.904,00 |
| 18.02.2026 | 245,14 | 250,01 | 243,47 | 246,76 | 0,48% | 827.942,00 |
| 17.02.2026 | 241,05 | 248,28 | 235,14 | 245,59 | 0,59% | 1.214.341,00 |
| 13.02.2026 | 238,27 | 245,47 | 233,52 | 244,16 | 2,16% | 1.265.262,00 |
| 12.02.2026 | 240,82 | 245,26 | 236,00 | 238,99 | 0,87% | 2.044.516,00 |
| 11.02.2026 | 235,86 | 239,30 | 229,32 | 236,94 | 2,78% | 1.032.376,00 |
| 10.02.2026 | 235,25 | 236,56 | 225,98 | 230,54 | -2,19% | 993.692,00 |
| 09.02.2026 | 236,44 | 241,62 | 234,52 | 235,70 | -0,07% | 1.120.413,00 |
| 06.02.2026 | 235,00 | 240,85 | 227,82 | 235,87 | 3,54% | 2.090.339,00 |
| 05.02.2026 | 203,69 | 232,09 | 197,83 | 227,80 | 5,94% | 2.850.994,00 |
| 04.02.2026 | 228,16 | 232,10 | 207,71 | 215,03 | -5,15% | 2.480.404,00 |
| 03.02.2026 | 232,63 | 236,80 | 221,24 | 226,71 | -0,81% | 1.737.864,00 |
| 02.02.2026 | 217,33 | 236,51 | 216,03 | 228,56 | 4,34% | 1.879.765,00 |
| 30.01.2026 | 224,44 | 231,75 | 216,60 | 219,06 | -3,81% | 1.075.315,00 |
| 29.01.2026 | 225,03 | 230,62 | 217,17 | 227,73 | 0,65% | 913.559,00 |
| 28.01.2026 | 222,38 | 227,02 | 221,41 | 226,25 | 3,22% | 1.015.449,00 |
| 27.01.2026 | 219,98 | 224,14 | 218,53 | 219,20 | 0,14% | 952.571,00 |
| 26.01.2026 | 218,56 | 221,16 | 215,95 | 218,89 | -2,41% | 779.143,00 |
| 22.01.2026 | 229,85 | 230,82 | 218,53 | 224,29 | -0,87% | 1.165.135,00 |
| 21.01.2026 | 227,34 | 228,24 | 222,01 | 226,25 | 2,05% | 1.276.756,00 |
| 20.01.2026 | 216,89 | 226,69 | 215,00 | 221,70 | 0,46% | 1.571.633,00 |
| 16.01.2026 | 219,27 | 225,34 | 218,28 | 220,68 | 0,80% | 1.429.287,00 |
| 15.01.2026 | 221,00 | 224,67 | 217,23 | 218,93 | 1,82% | 1.917.990,00 |
| 14.01.2026 | 211,79 | 215,15 | 206,44 | 215,01 | 0,70% | 2.250.494,00 |
| 13.01.2026 | 198,71 | 213,86 | 198,71 | 213,52 | 8,08% | 3.420.471,00 |
| 12.01.2026 | 173,15 | 199,56 | 173,15 | 197,55 | 12,97% | 4.000.805,00 |
| 09.01.2026 | 169,69 | 176,30 | 168,78 | 174,87 | 4,30% | 1.782.952,00 |
| 08.01.2026 | 169,90 | 172,81 | 165,63 | 167,66 | -1,73% | 1.053.761,00 |
| 07.01.2026 | 169,12 | 171,07 | 163,88 | 170,62 | -0,67% | 987.962,00 |
| 06.01.2026 | 171,68 | 172,95 | 168,29 | 171,77 | 0,59% | 1.306.853,00 |
| 05.01.2026 | 176,41 | 177,99 | 167,92 | 170,76 | -2,40% | 1.211.021,00 |
| 02.01.2026 | 174,78 | 177,17 | 172,30 | 174,96 | 2,15% | 1.211.766,00 |
| 31.12.2025 | 174,91 | 175,59 | 170,96 | 171,28 | -2,05% | 794.706,00 |
| 30.12.2025 | 173,77 | 175,85 | 173,73 | 174,87 | 0,67% | 438.428,00 |
| 29.12.2025 | 173,90 | 175,93 | 172,47 | 173,71 | -0,74% | 467.635,00 |
| 26.12.2025 | 176,30 | 176,30 | 173,39 | 175,01 | -0,46% | 353.031,00 |
| 24.12.2025 | 178,06 | 178,68 | 175,47 | 175,81 | -0,27% | 404.241,00 |
| 23.12.2025 | 174,39 | 176,52 | 172,56 | 176,28 | 0,62% | 472.251,00 |
| 22.12.2025 | 177,44 | 179,00 | 173,81 | 175,19 | 0,44% | 878.438,00 |
| 19.12.2025 | 172,80 | 176,50 | 172,71 | 174,42 | 1,72% | 1.709.610,00 |
| 18.12.2025 | 174,45 | 175,93 | 170,06 | 171,47 | 1,88% | 1.199.653,00 |
| 17.12.2025 | 176,45 | 178,07 | 162,94 | 168,31 | -4,20% | 1.488.950,00 |
| 16.12.2025 | 175,54 | 178,38 | 173,93 | 175,69 | 0,23% | 992.070,00 |
| 15.12.2025 | 179,63 | 181,06 | 174,47 | 175,29 | -1,16% | 1.271.734,00 |
| 12.12.2025 | 186,85 | 188,25 | 175,80 | 177,35 | -6,59% | 1.468.597,00 |
| 11.12.2025 | 183,50 | 190,21 | 181,78 | 189,86 | 1,95% | 800.270,00 |
| 10.12.2025 | 186,72 | 189,04 | 184,43 | 186,23 | -0,98% | 973.796,00 |
| 09.12.2025 | 183,62 | 190,95 | 183,52 | 188,08 | 1,37% | 1.249.002,00 |
| 08.12.2025 | 185,42 | 188,36 | 184,76 | 185,54 | 0,78% | 955.325,00 |
| 05.12.2025 | 188,52 | 190,41 | 184,03 | 184,10 | -1,58% | 1.411.301,00 |
| 04.12.2025 | 183,36 | 190,00 | 181,25 | 187,06 | 1,96% | 1.687.072,00 |
| 03.12.2025 | 177,27 | 183,90 | 175,50 | 183,46 | 3,12% | 1.874.331,00 |
| 02.12.2025 | 175,11 | 180,10 | 174,79 | 177,91 | 2,93% | 1.151.999,00 |
| 01.12.2025 | 171,18 | 175,43 | 169,15 | 172,85 | -1,22% | 1.044.748,00 |
| 28.11.2025 | 169,62 | 175,06 | 168,46 | 174,99 | 4,12% | 946.982,00 |
| 26.11.2025 | 167,47 | 170,99 | 165,79 | 168,06 | 1,31% | 779.600,00 |
| 25.11.2025 | 162,36 | 166,18 | 159,00 | 165,88 | -0,05% | 1.334.612,00 |
| 24.11.2025 | 159,90 | 166,88 | 158,02 | 165,97 | 4,87% | 1.276.020,00 |
| 21.11.2025 | 155,41 | 160,55 | 150,80 | 158,27 | 1,85% | 767.053,00 |
| 20.11.2025 | 166,25 | 169,39 | 154,35 | 155,39 | -3,82% | 1.227.937,00 |
| 19.11.2025 | 158,13 | 164,26 | 158,04 | 161,57 | 2,12% | 713.180,00 |
| 18.11.2025 | 158,25 | 159,53 | 155,19 | 158,22 | -1,01% | 773.031,00 |
| 17.11.2025 | 160,65 | 164,08 | 158,36 | 159,83 | -1,64% | 657.394,00 |
| 14.11.2025 | 157,35 | 164,37 | 156,63 | 162,50 | 0,16% | 627.478,00 |
| 13.11.2025 | 170,78 | 170,78 | 160,71 | 162,24 | -5,06% | 1.146.369,00 |
| 12.11.2025 | 171,72 | 172,33 | 168,66 | 170,89 | 0,54% | 966.085,00 |
| 11.11.2025 | 176,10 | 176,54 | 169,03 | 169,98 | -4,73% | 1.226.265,00 |
| 10.11.2025 | 173,25 | 179,38 | 169,00 | 178,42 | 4,93% | 1.460.364,00 |
| 07.11.2025 | 163,90 | 170,22 | 162,32 | 170,03 | 1,86% | 1.560.224,00 |
| 06.11.2025 | 152,00 | 169,23 | 150,81 | 166,92 | 11,52% | 2.223.191,00 |
| 05.11.2025 | 144,62 | 150,96 | 144,62 | 149,68 | 3,85% | 1.325.435,00 |
| 04.11.2025 | 146,14 | 148,07 | 144,06 | 144,13 | -4,03% | 1.034.649,00 |
| 03.11.2025 | 149,60 | 152,45 | 146,85 | 150,19 | 1,39% | 924.396,00 |
| 31.10.2025 | 151,56 | 153,51 | 148,07 | 148,13 | -1,65% | 1.179.823,00 |
| 30.10.2025 | 150,72 | 154,86 | 149,66 | 150,61 | -1,34% | 951.332,00 |
| 29.10.2025 | 149,28 | 154,54 | 149,04 | 152,66 | 3,23% | 1.035.055,00 |
| 28.10.2025 | 146,02 | 148,25 | 144,55 | 147,88 | 1,02% | 1.000.547,00 |
| 27.10.2025 | 142,90 | 147,83 | 142,00 | 146,39 | 3,93% | 966.911,00 |
| 24.10.2025 | 140,86 | 142,61 | 140,18 | 140,85 | 1,11% | 635.340,00 |
| 23.10.2025 | 136,00 | 141,05 | 136,00 | 139,30 | 2,50% | 624.426,00 |
| 22.10.2025 | 138,34 | 139,56 | 133,35 | 135,91 | -2,51% | 918.962,00 |
| 21.10.2025 | 140,35 | 141,00 | 137,91 | 139,41 | -0,66% | 579.544,00 |
| 20.10.2025 | 138,61 | 141,89 | 138,27 | 140,33 | 2,57% | 591.366,00 |
| 17.10.2025 | 136,80 | 138,34 | 134,13 | 136,82 | -0,81% | 644.744,00 |
| 16.10.2025 | 138,49 | 140,98 | 136,68 | 137,94 | 0,81% | 1.214.492,00 |
| 15.10.2025 | 134,50 | 137,12 | 133,01 | 136,83 | 4,02% | 1.095.478,00 |
| 14.10.2025 | 127,85 | 134,40 | 126,93 | 131,54 | 0,77% | 1.019.401,00 |
| 13.10.2025 | 126,55 | 131,42 | 124,74 | 130,53 | 6,83% | 975.662,00 |
| 10.10.2025 | 132,75 | 133,00 | 121,97 | 122,18 | -8,12% | 1.445.135,00 |