106,110$
-0,32%
Echtzeit-Aktienkurs MACOM Technology Solutions Holdings Inc.
Bid:
Ask:
Aktienkurse zur MACOM Technology Solutions Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2024 | 106,79 | 106,80 | 105,05 | 106,11 | -0,32% | 488.607,00 |
| 24.06.2024 | 105,02 | 109,24 | 104,89 | 106,45 | 0,66% | 554.333,00 |
| 21.06.2024 | 105,00 | 105,95 | 102,96 | 105,75 | 0,70% | 536.839,00 |
| 20.06.2024 | 107,36 | 108,25 | 104,58 | 105,02 | -2,02% | 413.866,00 |
| 18.06.2024 | 107,40 | 107,50 | 105,95 | 107,18 | 0,11% | 538.386,00 |
| 17.06.2024 | 104,54 | 107,19 | 103,51 | 107,06 | 2,71% | 417.431,00 |
| 14.06.2024 | 103,00 | 104,28 | 103,00 | 104,24 | -0,52% | 349.832,00 |
| 13.06.2024 | 105,25 | 105,91 | 102,94 | 104,79 | -0,45% | 349.913,00 |
| 12.06.2024 | 104,76 | 106,15 | 103,75 | 105,26 | 2,56% | 378.133,00 |
| 11.06.2024 | 101,79 | 102,80 | 100,37 | 102,63 | 0,33% | 342.048,00 |
| 10.06.2024 | 100,20 | 103,48 | 99,63 | 102,29 | 0,88% | 335.949,00 |
| 07.06.2024 | 102,28 | 102,79 | 100,50 | 101,40 | -1,43% | 526.217,00 |
| 06.06.2024 | 101,96 | 104,36 | 101,01 | 102,87 | 0,42% | 488.265,00 |
| 05.06.2024 | 100,92 | 103,43 | 100,00 | 102,44 | 2,86% | 539.752,00 |
| 04.06.2024 | 101,77 | 101,90 | 99,09 | 99,59 | -2,35% | 425.583,00 |
| 03.06.2024 | 102,29 | 103,44 | 99,72 | 101,99 | 0,80% | 448.201,00 |
| 31.05.2024 | 101,50 | 101,50 | 98,33 | 101,18 | -0,05% | 543.870,00 |
| 30.05.2024 | 101,75 | 103,61 | 100,86 | 101,23 | -0,73% | 442.831,00 |
| 29.05.2024 | 102,39 | 103,43 | 101,89 | 101,97 | -2,42% | 407.387,00 |
| 28.05.2024 | 103,12 | 105,20 | 101,95 | 104,50 | 2,12% | 464.495,00 |
| 24.05.2024 | 102,20 | 103,34 | 101,24 | 102,33 | 0,89% | 531.520,00 |
| 23.05.2024 | 102,59 | 103,73 | 101,10 | 101,43 | 0,27% | 647.983,00 |
| 22.05.2024 | 103,04 | 103,19 | 99,88 | 101,16 | -1,17% | 578.166,00 |
| 21.05.2024 | 100,86 | 102,84 | 100,11 | 102,36 | -0,02% | 383.240,00 |
| 20.05.2024 | 100,49 | 103,70 | 100,41 | 102,38 | 1,52% | 691.330,00 |
| 17.05.2024 | 102,53 | 102,62 | 99,74 | 100,85 | -0,74% | 423.273,00 |
| 16.05.2024 | 103,00 | 103,23 | 101,46 | 101,60 | -1,71% | 610.839,00 |
| 15.05.2024 | 103,65 | 104,20 | 102,06 | 103,37 | 0,48% | 669.797,00 |
| 14.05.2024 | 103,00 | 103,28 | 102,34 | 102,88 | 0,25% | 497.786,00 |
| 13.05.2024 | 103,00 | 103,68 | 101,30 | 102,62 | 0,67% | 456.014,00 |
| 10.05.2024 | 101,71 | 102,23 | 100,67 | 101,94 | 0,44% | 606.249,00 |
| 09.05.2024 | 102,00 | 102,07 | 100,74 | 101,49 | 0,06% | 448.724,00 |
| 08.05.2024 | 101,64 | 103,66 | 101,34 | 101,43 | -1,52% | 477.834,00 |
| 07.05.2024 | 104,32 | 104,43 | 101,90 | 103,00 | -0,49% | 730.463,00 |
| 06.05.2024 | 104,11 | 107,00 | 102,25 | 103,51 | 0,64% | 681.909,00 |
| 03.05.2024 | 101,81 | 103,49 | 101,60 | 102,85 | 3,79% | 627.028,00 |
| 02.05.2024 | 100,28 | 100,75 | 95,37 | 99,09 | -0,03% | 1.018.476,00 |
| 01.05.2024 | 99,33 | 102,00 | 96,60 | 99,12 | -2,75% | 771.682,00 |
| 30.04.2024 | 102,86 | 104,61 | 101,88 | 101,92 | -2,00% | 406.944,00 |
| 29.04.2024 | 101,59 | 104,81 | 101,54 | 104,00 | 2,25% | 475.449,00 |
| 26.04.2024 | 101,51 | 104,03 | 101,51 | 101,71 | 1,12% | 426.844,00 |
| 25.04.2024 | 100,68 | 101,59 | 99,50 | 100,58 | -0,14% | 420.850,00 |
| 24.04.2024 | 100,57 | 101,85 | 98,40 | 100,72 | 1,94% | 274.442,00 |
| 23.04.2024 | 95,96 | 99,64 | 95,17 | 98,80 | 3,31% | 405.833,00 |
| 22.04.2024 | 93,36 | 96,54 | 91,93 | 95,64 | 3,01% | 557.717,00 |
| 19.04.2024 | 94,30 | 94,83 | 91,09 | 92,84 | -2,45% | 566.274,00 |
| 18.04.2024 | 96,20 | 96,45 | 94,22 | 95,17 | -1,21% | 405.347,00 |
| 17.04.2024 | 100,39 | 104,90 | 96,10 | 96,34 | -3,52% | 608.549,00 |
| 16.04.2024 | 98,41 | 100,25 | 97,27 | 99,85 | 2,31% | 787.203,00 |
| 15.04.2024 | 99,36 | 99,70 | 97,33 | 97,60 | -0,81% | 279.763,00 |
| 12.04.2024 | 100,46 | 100,81 | 97,36 | 98,40 | -3,87% | 361.442,00 |
| 11.04.2024 | 100,46 | 103,26 | 99,22 | 102,36 | 2,93% | 378.130,00 |
| 10.04.2024 | 100,20 | 101,38 | 98,92 | 99,45 | -3,29% | 351.988,00 |
| 09.04.2024 | 102,63 | 102,89 | 101,15 | 102,83 | 1,41% | 361.435,00 |
| 08.04.2024 | 101,29 | 101,99 | 99,91 | 101,40 | 0,73% | 439.432,00 |
| 05.04.2024 | 98,35 | 101,94 | 98,00 | 100,67 | 2,04% | 576.287,00 |
| 04.04.2024 | 102,77 | 104,59 | 98,43 | 98,66 | -2,76% | 821.802,00 |
| 03.04.2024 | 98,61 | 101,76 | 98,10 | 101,46 | 2,40% | 679.860,00 |
| 02.04.2024 | 96,34 | 99,31 | 95,85 | 99,08 | 1,50% | 450.764,00 |
| 01.04.2024 | 96,24 | 100,28 | 95,96 | 97,62 | 2,07% | 529.796,00 |
| 28.03.2024 | 95,42 | 95,85 | 93,16 | 95,64 | 0,10% | 785.673,00 |
| 27.03.2024 | 96,12 | 96,25 | 94,58 | 95,54 | 0,73% | 519.307,00 |
| 26.03.2024 | 97,80 | 98,63 | 94,34 | 94,85 | -2,02% | 490.978,00 |
| 25.03.2024 | 96,78 | 97,93 | 95,15 | 96,81 | -1,28% | 394.776,00 |
| 22.03.2024 | 98,04 | 98,68 | 97,20 | 98,07 | -0,23% | 499.804,00 |
| 21.03.2024 | 96,64 | 98,41 | 95,51 | 98,30 | 4,30% | 416.339,00 |
| 20.03.2024 | 91,35 | 94,65 | 90,36 | 94,25 | 3,57% | 404.315,00 |
| 19.03.2024 | 90,34 | 91,13 | 88,32 | 91,00 | -0,13% | 337.174,00 |
| 18.03.2024 | 90,86 | 91,71 | 90,06 | 91,12 | 1,82% | 306.313,00 |
| 15.03.2024 | 88,88 | 90,42 | 88,18 | 89,49 | -0,58% | 981.347,00 |
| 14.03.2024 | 90,58 | 91,59 | 88,93 | 90,01 | -1,51% | 169.592,00 |
| 13.03.2024 | 91,81 | 93,27 | 90,64 | 91,39 | -2,01% | 180.857,00 |
| 12.03.2024 | 93,27 | 93,83 | 92,17 | 93,26 | 0,36% | 212.781,00 |
| 11.03.2024 | 92,05 | 93,23 | 91,53 | 92,93 | -0,61% | 271.671,00 |
| 08.03.2024 | 99,21 | 99,21 | 93,31 | 93,50 | -5,09% | 419.907,00 |
| 07.03.2024 | 95,06 | 98,94 | 94,45 | 98,51 | 4,52% | 517.735,00 |
| 06.03.2024 | 92,25 | 95,97 | 91,91 | 94,25 | 3,62% | 652.485,00 |
| 05.03.2024 | 93,23 | 93,59 | 90,36 | 90,96 | -3,29% | 203.090,00 |
| 04.03.2024 | 93,64 | 94,62 | 92,86 | 94,05 | 1,47% | 410.228,00 |
| 01.03.2024 | 89,29 | 93,63 | 89,00 | 92,69 | 4,94% | 508.534,00 |
| 29.02.2024 | 87,18 | 88,53 | 85,63 | 88,33 | 2,53% | 623.150,00 |
| 28.02.2024 | 85,00 | 86,38 | 84,22 | 86,15 | 0,28% | 240.877,00 |
| 27.02.2024 | 87,88 | 88,20 | 85,75 | 85,91 | -2,07% | 490.575,00 |
| 26.02.2024 | 86,89 | 88,03 | 86,88 | 87,73 | 1,39% | 358.856,00 |
| 23.02.2024 | 87,82 | 87,82 | 86,05 | 86,53 | -1,13% | 326.925,00 |
| 22.02.2024 | 86,41 | 88,06 | 85,65 | 87,52 | 3,26% | 547.023,00 |
| 21.02.2024 | 82,94 | 84,78 | 82,36 | 84,76 | 1,19% | 345.648,00 |
| 20.02.2024 | 84,16 | 84,77 | 82,88 | 83,76 | -2,18% | 367.403,00 |
| 16.02.2024 | 86,12 | 86,27 | 83,60 | 85,63 | -0,72% | 562.841,00 |
| 15.02.2024 | 86,30 | 87,22 | 85,25 | 86,25 | 0,45% | 380.712,00 |
| 14.02.2024 | 85,63 | 86,19 | 84,88 | 85,86 | 1,96% | 506.922,00 |
| 13.02.2024 | 81,98 | 84,74 | 81,14 | 84,21 | -1,03% | 662.392,00 |
| 12.02.2024 | 84,21 | 85,86 | 83,40 | 85,09 | 1,73% | 634.564,00 |
| 09.02.2024 | 82,37 | 83,69 | 81,94 | 83,64 | 1,47% | 742.249,00 |
| 08.02.2024 | 81,27 | 83,29 | 80,41 | 82,43 | 1,99% | 634.026,00 |
| 07.02.2024 | 80,34 | 81,87 | 79,53 | 80,82 | 1,08% | 538.640,00 |
| 06.02.2024 | 81,21 | 81,24 | 79,25 | 79,96 | -1,60% | 539.854,00 |
| 05.02.2024 | 80,27 | 82,21 | 80,27 | 81,26 | 1,32% | 530.851,00 |
| 02.02.2024 | 83,06 | 83,59 | 80,16 | 80,20 | -4,57% | 825.555,00 |
| 01.02.2024 | 84,53 | 86,34 | 81,02 | 84,04 | -2,54% | 1.243.586,00 |