126,150$
2,08%
Echtzeit-Aktienkurs MACOM Technology Solutions Holdings Inc.
Bid:
Ask:
Aktienkurse zur MACOM Technology Solutions Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 123,32 | 128,07 | 123,27 | 126,15 | 2,08% | 691.092,00 |
| 21.08.2025 | 120,73 | 124,14 | 120,73 | 123,58 | 2,01% | 705.214,00 |
| 20.08.2025 | 121,07 | 121,58 | 118,28 | 121,15 | 0,12% | 421.455,00 |
| 19.08.2025 | 123,74 | 124,01 | 120,79 | 121,00 | -2,85% | 453.527,00 |
| 18.08.2025 | 123,09 | 125,57 | 122,91 | 124,55 | 1,19% | 510.095,00 |
| 15.08.2025 | 125,01 | 125,29 | 121,68 | 123,09 | -1,84% | 536.993,00 |
| 14.08.2025 | 124,67 | 125,58 | 122,56 | 125,40 | -0,47% | 519.787,00 |
| 13.08.2025 | 125,98 | 127,83 | 123,75 | 125,99 | 0,43% | 641.728,00 |
| 12.08.2025 | 119,15 | 125,50 | 118,98 | 125,45 | 6,00% | 794.425,00 |
| 11.08.2025 | 120,91 | 122,00 | 118,16 | 118,35 | -2,14% | 1.223.189,00 |
| 08.08.2025 | 124,63 | 125,49 | 120,12 | 120,94 | -5,26% | 2.150.865,00 |
| 07.08.2025 | 132,31 | 134,67 | 122,39 | 127,66 | -8,18% | 2.429.482,00 |
| 06.08.2025 | 135,78 | 139,65 | 134,02 | 139,03 | 1,27% | 988.118,00 |
| 05.08.2025 | 140,34 | 141,48 | 135,44 | 137,28 | -1,94% | 866.669,00 |
| 04.08.2025 | 138,01 | 140,10 | 136,38 | 140,00 | 2,71% | 412.163,00 |
| 01.08.2025 | 134,10 | 137,05 | 131,63 | 136,31 | -0,61% | 574.118,00 |
| 31.07.2025 | 140,08 | 142,22 | 136,56 | 137,14 | -2,06% | 622.164,00 |
| 30.07.2025 | 141,37 | 142,01 | 139,23 | 140,02 | 0,00% | 525.885,00 |
| 29.07.2025 | 141,07 | 142,53 | 137,82 | 140,02 | 0,32% | 390.637,00 |
| 28.07.2025 | 140,82 | 140,99 | 138,44 | 139,58 | 1,39% | 541.529,00 |
| 25.07.2025 | 137,50 | 137,90 | 135,71 | 137,67 | 0,28% | 328.706,00 |
| 24.07.2025 | 137,21 | 137,34 | 135,40 | 137,29 | 0,07% | 321.620,00 |
| 23.07.2025 | 137,06 | 137,85 | 135,01 | 137,19 | 0,31% | 310.836,00 |
| 22.07.2025 | 140,39 | 140,74 | 134,68 | 136,76 | -2,72% | 400.506,00 |
| 21.07.2025 | 142,35 | 143,53 | 140,44 | 140,58 | -1,08% | 371.425,00 |
| 18.07.2025 | 143,18 | 143,32 | 139,85 | 142,11 | 0,25% | 339.649,00 |
| 17.07.2025 | 138,00 | 142,02 | 137,76 | 141,76 | 2,90% | 636.434,00 |
| 16.07.2025 | 137,09 | 138,26 | 134,62 | 137,76 | 0,34% | 597.137,00 |
| 15.07.2025 | 138,80 | 139,48 | 136,01 | 137,30 | 0,49% | 495.807,00 |
| 14.07.2025 | 135,66 | 137,89 | 133,38 | 136,63 | 0,32% | 372.497,00 |
| 11.07.2025 | 136,34 | 137,52 | 135,39 | 136,20 | -0,72% | 469.031,00 |
| 10.07.2025 | 140,33 | 141,75 | 136,73 | 137,19 | -1,90% | 467.955,00 |
| 09.07.2025 | 138,01 | 139,88 | 136,28 | 139,85 | 1,81% | 753.962,00 |
| 08.07.2025 | 139,37 | 139,52 | 135,16 | 137,37 | -0,49% | 880.529,00 |
| 07.07.2025 | 139,81 | 140,44 | 137,00 | 138,04 | -1,88% | 528.135,00 |
| 03.07.2025 | 141,02 | 141,78 | 140,34 | 140,68 | 0,62% | 428.144,00 |
| 02.07.2025 | 137,37 | 139,82 | 136,24 | 139,81 | 1,87% | 631.574,00 |
| 01.07.2025 | 141,72 | 144,00 | 133,56 | 137,24 | -4,18% | 982.662,00 |
| 30.06.2025 | 142,50 | 144,15 | 141,51 | 143,22 | 0,87% | 783.078,00 |
| 27.06.2025 | 142,18 | 142,87 | 140,10 | 141,98 | -0,18% | 913.436,00 |
| 26.06.2025 | 140,37 | 142,35 | 139,79 | 142,23 | 2,20% | 499.467,00 |
| 25.06.2025 | 140,34 | 141,52 | 138,29 | 139,17 | -0,48% | 667.470,00 |
| 24.06.2025 | 140,38 | 141,86 | 139,77 | 139,84 | 0,86% | 617.414,00 |
| 23.06.2025 | 136,05 | 139,17 | 135,27 | 138,65 | 1,21% | 734.375,00 |
| 20.06.2025 | 135,79 | 137,70 | 134,35 | 136,99 | 1,99% | 1.436.142,00 |
| 18.06.2025 | 130,92 | 135,24 | 130,50 | 134,32 | 2,75% | 557.518,00 |
| 17.06.2025 | 130,25 | 131,90 | 130,20 | 130,72 | -0,35% | 595.732,00 |
| 16.06.2025 | 130,43 | 134,47 | 129,10 | 131,18 | 1,71% | 728.531,00 |
| 13.06.2025 | 129,92 | 132,11 | 128,74 | 128,97 | -2,51% | 827.403,00 |
| 12.06.2025 | 129,98 | 132,37 | 129,98 | 132,29 | 0,75% | 362.572,00 |
| 11.06.2025 | 129,10 | 132,30 | 128,78 | 131,30 | 2,36% | 569.381,00 |
| 10.06.2025 | 127,13 | 128,52 | 125,91 | 128,27 | 1,56% | 633.336,00 |
| 09.06.2025 | 126,34 | 128,35 | 125,16 | 126,30 | 1,01% | 448.294,00 |
| 06.06.2025 | 128,72 | 129,01 | 124,56 | 125,04 | -2,10% | 801.422,00 |
| 05.06.2025 | 128,35 | 128,74 | 126,09 | 127,72 | 0,24% | 579.266,00 |
| 04.06.2025 | 127,63 | 128,55 | 126,80 | 127,41 | 0,43% | 584.423,00 |
| 03.06.2025 | 123,93 | 127,57 | 123,25 | 126,86 | 2,52% | 735.948,00 |
| 02.06.2025 | 121,80 | 123,92 | 121,52 | 123,74 | 1,75% | 535.048,00 |
| 30.05.2025 | 121,95 | 122,53 | 120,09 | 121,61 | -1,53% | 525.309,00 |
| 29.05.2025 | 125,65 | 126,18 | 122,44 | 123,50 | 0,62% | 605.093,00 |
| 28.05.2025 | 123,56 | 124,34 | 122,42 | 122,74 | -0,75% | 528.074,00 |
| 27.05.2025 | 123,92 | 124,87 | 122,37 | 123,67 | 1,68% | 437.683,00 |
| 23.05.2025 | 119,00 | 122,27 | 118,44 | 121,63 | 0,07% | 429.026,00 |
| 22.05.2025 | 121,79 | 122,31 | 120,17 | 121,54 | 0,14% | 504.783,00 |
| 21.05.2025 | 123,38 | 124,85 | 120,84 | 121,37 | -1,73% | 760.153,00 |
| 20.05.2025 | 121,95 | 123,68 | 121,19 | 123,51 | 0,80% | 448.083,00 |
| 19.05.2025 | 120,59 | 122,91 | 119,90 | 122,53 | -0,75% | 862.058,00 |
| 16.05.2025 | 122,76 | 123,56 | 121,00 | 123,46 | 0,71% | 1.306.600,00 |
| 15.05.2025 | 122,29 | 123,24 | 120,73 | 122,59 | -0,78% | 897.380,00 |
| 14.05.2025 | 124,51 | 125,51 | 121,97 | 123,55 | 0,24% | 909.306,00 |
| 13.05.2025 | 122,84 | 125,20 | 122,82 | 123,25 | 0,52% | 918.089,00 |
| 12.05.2025 | 124,88 | 125,71 | 120,59 | 122,61 | 3,84% | 1.687.153,00 |
| 09.05.2025 | 120,68 | 121,47 | 117,17 | 118,08 | -1,32% | 570.013,00 |
| 08.05.2025 | 118,00 | 121,88 | 117,05 | 119,66 | 5,55% | 1.931.385,00 |
| 07.05.2025 | 110,99 | 113,86 | 110,09 | 113,37 | 2,42% | 987.979,00 |
| 06.05.2025 | 111,22 | 112,68 | 109,09 | 110,69 | -2,66% | 729.657,00 |
| 05.05.2025 | 110,92 | 113,88 | 110,58 | 113,72 | 1,28% | 890.350,00 |
| 02.05.2025 | 108,94 | 113,14 | 108,21 | 112,28 | 5,71% | 982.999,00 |
| 01.05.2025 | 105,82 | 108,29 | 105,42 | 106,22 | 2,38% | 837.402,00 |
| 30.04.2025 | 100,00 | 103,81 | 99,78 | 103,75 | 0,55% | 1.224.685,00 |
| 29.04.2025 | 103,19 | 104,65 | 102,72 | 103,18 | -0,85% | 452.854,00 |
| 28.04.2025 | 106,20 | 107,24 | 102,44 | 104,06 | -2,09% | 818.700,00 |
| 25.04.2025 | 104,14 | 107,14 | 103,73 | 106,28 | 0,57% | 323.982,00 |
| 24.04.2025 | 102,75 | 106,82 | 101,83 | 105,68 | 4,74% | 523.452,00 |
| 23.04.2025 | 101,62 | 103,50 | 100,16 | 100,90 | 5,25% | 564.630,00 |
| 22.04.2025 | 96,35 | 98,37 | 95,73 | 95,87 | 0,48% | 506.680,00 |
| 21.04.2025 | 95,37 | 95,98 | 93,24 | 95,41 | -1,93% | 544.888,00 |
| 17.04.2025 | 97,47 | 98,37 | 95,95 | 97,29 | 0,06% | 349.827,00 |
| 16.04.2025 | 96,36 | 97,55 | 94,21 | 97,23 | -2,27% | 667.606,00 |
| 15.04.2025 | 99,31 | 101,94 | 98,63 | 99,49 | 0,33% | 682.548,00 |
| 14.04.2025 | 101,10 | 101,30 | 97,88 | 99,16 | 1,37% | 1.068.854,00 |
| 11.04.2025 | 100,19 | 100,19 | 94,62 | 97,82 | -1,53% | 1.297.600,00 |
| 10.04.2025 | 101,57 | 102,30 | 96,46 | 99,34 | -6,79% | 1.018.530,00 |
| 09.04.2025 | 89,64 | 108,34 | 88,65 | 106,58 | 21,43% | 1.915.114,00 |
| 08.04.2025 | 93,68 | 94,70 | 85,27 | 87,77 | -2,28% | 1.023.650,00 |
| 07.04.2025 | 86,39 | 95,22 | 84,00 | 89,82 | 0,18% | 1.088.846,00 |
| 04.04.2025 | 85,98 | 91,27 | 84,10 | 89,66 | -2,72% | 1.287.802,00 |
| 03.04.2025 | 96,66 | 98,26 | 91,77 | 92,17 | -11,19% | 826.875,00 |
| 02.04.2025 | 99,19 | 104,98 | 99,12 | 103,78 | 2,42% | 610.233,00 |
| 01.04.2025 | 99,93 | 101,68 | 97,29 | 101,33 | 0,95% | 611.476,00 |