105,680$
4,74%
Echtzeit-Aktienkurs MACOM Technology Solutions Holdings Inc.
Bid:
Ask:
Aktienkurse zur MACOM Technology Solutions Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.03.2025 | 96,56 | 100,65 | 94,01 | 100,38 | 1,94% | 1.579.966,00 |
| 28.03.2025 | 100,59 | 101,46 | 97,59 | 98,47 | -3,37% | 779.627,00 |
| 27.03.2025 | 104,52 | 105,26 | 101,82 | 101,90 | -3,55% | 593.111,00 |
| 26.03.2025 | 111,55 | 112,66 | 104,52 | 105,65 | -5,87% | 819.070,00 |
| 25.03.2025 | 111,50 | 113,46 | 111,30 | 112,24 | -0,53% | 481.259,00 |
| 24.03.2025 | 109,55 | 113,60 | 109,53 | 112,84 | 5,57% | 702.830,00 |
| 21.03.2025 | 106,33 | 108,09 | 105,41 | 106,89 | -1,62% | 1.491.295,00 |
| 20.03.2025 | 108,07 | 110,90 | 108,00 | 108,65 | -1,16% | 368.128,00 |
| 19.03.2025 | 107,59 | 111,33 | 106,10 | 109,92 | 2,44% | 578.321,00 |
| 18.03.2025 | 109,50 | 109,74 | 106,64 | 107,30 | -2,85% | 516.354,00 |
| 17.03.2025 | 108,43 | 110,87 | 107,50 | 110,45 | 1,21% | 578.718,00 |
| 14.03.2025 | 106,50 | 109,82 | 105,12 | 109,13 | 4,72% | 819.730,00 |
| 13.03.2025 | 106,95 | 107,10 | 102,69 | 104,21 | -2,58% | 690.910,00 |
| 12.03.2025 | 103,89 | 108,60 | 102,46 | 106,97 | 5,97% | 1.181.858,00 |
| 11.03.2025 | 95,60 | 102,38 | 95,60 | 100,94 | 4,19% | 713.521,00 |
| 10.03.2025 | 100,77 | 100,98 | 94,63 | 96,88 | -5,76% | 1.184.025,00 |
| 07.03.2025 | 104,94 | 105,68 | 98,22 | 102,80 | -1,10% | 1.204.692,00 |
| 06.03.2025 | 107,60 | 110,05 | 103,91 | 103,94 | -6,88% | 695.345,00 |
| 05.03.2025 | 110,46 | 111,87 | 108,00 | 111,62 | 1,69% | 577.668,00 |
| 04.03.2025 | 108,28 | 112,15 | 106,46 | 109,76 | 0,76% | 791.521,00 |
| 03.03.2025 | 116,61 | 116,61 | 108,88 | 108,93 | -5,80% | 822.858,00 |
| 28.02.2025 | 111,96 | 115,69 | 110,28 | 115,64 | 2,56% | 753.834,00 |
| 27.02.2025 | 119,50 | 119,50 | 112,68 | 112,75 | -5,01% | 879.424,00 |
| 26.02.2025 | 118,54 | 119,52 | 117,09 | 118,70 | 2,02% | 794.542,00 |
| 25.02.2025 | 118,81 | 119,64 | 115,25 | 116,35 | -2,45% | 776.503,00 |
| 24.02.2025 | 121,57 | 122,07 | 117,82 | 119,27 | -1,14% | 517.207,00 |
| 21.02.2025 | 124,38 | 124,38 | 119,07 | 120,65 | -2,71% | 591.645,00 |
| 20.02.2025 | 124,00 | 124,55 | 121,96 | 124,01 | 0,22% | 678.215,00 |
| 19.02.2025 | 124,98 | 124,98 | 122,54 | 123,74 | -0,62% | 807.935,00 |
| 18.02.2025 | 124,05 | 124,81 | 123,09 | 124,51 | 1,13% | 947.451,00 |
| 14.02.2025 | 121,87 | 124,46 | 119,29 | 123,12 | 0,84% | 773.871,00 |
| 13.02.2025 | 121,60 | 123,58 | 120,65 | 122,09 | 0,18% | 589.785,00 |
| 12.02.2025 | 120,06 | 123,31 | 119,24 | 121,87 | -0,33% | 491.613,00 |
| 11.02.2025 | 122,25 | 124,50 | 121,23 | 122,27 | -0,39% | 1.029.417,00 |
| 10.02.2025 | 124,75 | 128,19 | 122,50 | 122,75 | -3,51% | 1.331.015,00 |
| 07.02.2025 | 127,76 | 130,71 | 125,90 | 127,21 | -1,77% | 1.277.096,00 |
| 06.02.2025 | 127,00 | 135,14 | 126,67 | 129,50 | -4,59% | 1.668.134,00 |
| 05.02.2025 | 132,68 | 136,31 | 130,85 | 135,73 | 2,36% | 884.452,00 |
| 04.02.2025 | 131,26 | 134,42 | 130,00 | 132,60 | 0,20% | 553.753,00 |
| 03.02.2025 | 127,51 | 133,84 | 127,00 | 132,34 | 0,07% | 462.085,00 |
| 31.01.2025 | 131,07 | 134,80 | 130,49 | 132,25 | 1,06% | 583.574,00 |
| 30.01.2025 | 128,96 | 132,98 | 127,28 | 130,86 | 3,12% | 851.531,00 |
| 29.01.2025 | 124,30 | 127,80 | 123,85 | 126,90 | 2,40% | 600.330,00 |
| 28.01.2025 | 123,61 | 124,85 | 118,85 | 123,92 | 1,32% | 907.387,00 |
| 27.01.2025 | 133,00 | 134,15 | 119,50 | 122,31 | -15,16% | 1.219.035,00 |
| 24.01.2025 | 146,03 | 147,59 | 141,83 | 144,17 | -1,27% | 493.374,00 |
| 23.01.2025 | 144,41 | 147,43 | 144,03 | 146,03 | -0,91% | 441.379,00 |
| 22.01.2025 | 150,09 | 152,50 | 146,80 | 147,37 | -0,95% | 693.142,00 |
| 21.01.2025 | 147,25 | 149,73 | 146,00 | 148,78 | 2,32% | 522.232,00 |
| 17.01.2025 | 145,72 | 145,95 | 143,36 | 145,41 | 1,85% | 438.142,00 |
| 16.01.2025 | 142,50 | 144,80 | 142,12 | 142,77 | 1,33% | 695.925,00 |
| 15.01.2025 | 137,57 | 141,00 | 137,57 | 140,89 | 3,44% | 928.692,00 |
| 14.01.2025 | 132,10 | 137,37 | 132,00 | 136,21 | 4,30% | 671.415,00 |
| 13.01.2025 | 129,95 | 131,84 | 129,35 | 130,60 | -1,72% | 615.821,00 |
| 10.01.2025 | 133,40 | 134,87 | 131,00 | 132,88 | -1,97% | 597.886,00 |
| 08.01.2025 | 135,00 | 136,41 | 133,52 | 135,55 | 0,07% | 563.635,00 |
| 07.01.2025 | 140,10 | 140,10 | 134,00 | 135,45 | -2,97% | 544.311,00 |
| 06.01.2025 | 139,00 | 141,89 | 137,84 | 139,59 | 2,24% | 512.539,00 |
| 03.01.2025 | 129,79 | 136,73 | 129,79 | 136,53 | 5,49% | 712.862,00 |
| 02.01.2025 | 130,59 | 132,64 | 128,67 | 129,43 | -0,37% | 677.292,00 |
| 31.12.2024 | 130,32 | 131,61 | 129,42 | 129,91 | 0,03% | 400.505,00 |
| 30.12.2024 | 131,29 | 131,44 | 129,51 | 129,87 | -2,75% | 685.635,00 |
| 27.12.2024 | 134,77 | 134,77 | 132,16 | 133,54 | -1,30% | 331.710,00 |
| 26.12.2024 | 135,01 | 136,41 | 134,56 | 135,30 | -0,38% | 190.003,00 |
| 24.12.2024 | 135,09 | 137,48 | 133,59 | 135,82 | 0,83% | 117.191,00 |
| 23.12.2024 | 136,93 | 138,94 | 133,67 | 134,70 | -0,38% | 415.655,00 |
| 20.12.2024 | 135,64 | 140,26 | 134,32 | 135,22 | -1,25% | 1.618.744,00 |
| 19.12.2024 | 131,81 | 138,43 | 131,35 | 136,93 | 3,35% | 905.751,00 |
| 18.12.2024 | 139,59 | 139,59 | 130,25 | 132,49 | -4,12% | 853.618,00 |
| 17.12.2024 | 139,77 | 140,52 | 136,46 | 138,18 | -1,94% | 480.514,00 |
| 16.12.2024 | 139,50 | 141,88 | 138,73 | 140,92 | 1,35% | 601.906,00 |
| 13.12.2024 | 137,75 | 141,77 | 137,24 | 139,04 | 1,87% | 657.176,00 |
| 12.12.2024 | 137,63 | 139,70 | 136,34 | 136,49 | -1,07% | 295.561,00 |
| 11.12.2024 | 136,81 | 139,00 | 136,18 | 137,97 | 2,20% | 405.413,00 |
| 10.12.2024 | 136,84 | 138,43 | 134,46 | 135,00 | -2,08% | 428.236,00 |
| 09.12.2024 | 139,07 | 142,02 | 137,07 | 137,87 | -0,86% | 601.327,00 |
| 06.12.2024 | 138,76 | 140,80 | 137,98 | 139,07 | 0,82% | 572.568,00 |
| 05.12.2024 | 141,25 | 141,50 | 137,20 | 137,94 | -3,17% | 474.863,00 |
| 04.12.2024 | 142,40 | 143,90 | 140,53 | 142,46 | 1,01% | 633.911,00 |
| 03.12.2024 | 136,40 | 142,44 | 135,15 | 141,03 | 3,02% | 954.083,00 |
| 02.12.2024 | 133,00 | 138,71 | 133,00 | 136,90 | 3,07% | 567.889,00 |
| 29.11.2024 | 132,45 | 134,95 | 132,38 | 132,82 | 0,87% | 197.761,00 |
| 27.11.2024 | 134,56 | 134,68 | 130,00 | 131,67 | -2,21% | 392.296,00 |