134,500$
5,44%
Echtzeit-Aktienkurs MACOM Technology Solutions Holdings Inc.
Bid:
Ask:
Aktienkurse zur MACOM Technology Solutions Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 132,64 | 134,70 | 132,00 | 134,50 | 5,44% | 683.188,00 |
| 20.11.2024 | 126,94 | 127,87 | 125,22 | 127,56 | 1,82% | 591.076,00 |
| 19.11.2024 | 120,80 | 126,19 | 120,40 | 125,28 | 1,66% | 968.075,00 |
| 18.11.2024 | 123,00 | 125,06 | 122,63 | 123,23 | 0,19% | 570.810,00 |
| 15.11.2024 | 125,26 | 125,47 | 122,16 | 123,00 | -2,97% | 581.238,00 |
| 14.11.2024 | 129,41 | 129,63 | 125,95 | 126,76 | -1,52% | 453.208,00 |
| 13.11.2024 | 131,26 | 131,56 | 128,17 | 128,71 | -2,39% | 701.787,00 |
| 12.11.2024 | 134,50 | 134,55 | 130,43 | 131,86 | -1,96% | 454.865,00 |
| 11.11.2024 | 136,50 | 137,22 | 132,83 | 134,49 | -2,44% | 610.328,00 |
| 08.11.2024 | 135,57 | 139,71 | 135,00 | 137,86 | -0,92% | 1.071.348,00 |
| 07.11.2024 | 140,00 | 140,27 | 130,50 | 139,14 | 14,02% | 1.449.851,00 |
| 06.11.2024 | 118,38 | 122,68 | 118,38 | 122,03 | 4,58% | 719.490,00 |
| 05.11.2024 | 113,80 | 116,79 | 113,75 | 116,69 | 2,50% | 658.956,00 |
| 04.11.2024 | 112,07 | 115,34 | 111,67 | 113,84 | 1,06% | 513.295,00 |
| 01.11.2024 | 112,98 | 115,57 | 112,44 | 112,65 | 0,22% | 475.399,00 |
| 31.10.2024 | 116,87 | 117,41 | 111,06 | 112,40 | -4,63% | 481.386,00 |
| 30.10.2024 | 116,68 | 119,72 | 115,86 | 117,86 | -1,44% | 216.185,00 |
| 29.10.2024 | 117,47 | 120,40 | 116,24 | 119,58 | 1,77% | 243.703,00 |
| 28.10.2024 | 121,06 | 122,60 | 116,99 | 117,50 | -3,45% | 588.518,00 |
| 25.10.2024 | 117,32 | 121,86 | 116,85 | 121,70 | 4,03% | 832.355,00 |
| 24.10.2024 | 116,16 | 117,10 | 114,95 | 116,98 | 1,22% | 207.813,00 |
| 23.10.2024 | 113,65 | 116,23 | 113,14 | 115,57 | 1,56% | 611.128,00 |
| 22.10.2024 | 113,70 | 115,09 | 113,06 | 113,79 | -0,25% | 530.911,00 |
| 21.10.2024 | 113,00 | 114,18 | 111,34 | 114,08 | 0,25% | 277.744,00 |
| 18.10.2024 | 113,85 | 114,49 | 112,52 | 113,80 | 1,00% | 276.162,00 |
| 17.10.2024 | 115,85 | 115,85 | 112,57 | 112,67 | -0,88% | 279.520,00 |
| 16.10.2024 | 114,65 | 115,74 | 113,02 | 113,67 | 0,21% | 172.791,00 |
| 15.10.2024 | 116,32 | 117,45 | 112,90 | 113,43 | -2,75% | 227.817,00 |
| 14.10.2024 | 117,18 | 118,55 | 115,33 | 116,64 | 0,40% | 218.055,00 |
| 11.10.2024 | 112,99 | 117,12 | 112,99 | 116,17 | 1,96% | 306.699,00 |
| 10.10.2024 | 112,50 | 114,14 | 111,01 | 113,94 | -0,28% | 182.556,00 |
| 09.10.2024 | 113,10 | 114,72 | 111,73 | 114,26 | 1,29% | 368.993,00 |
| 08.10.2024 | 109,55 | 113,50 | 109,55 | 112,80 | 2,74% | 485.132,00 |
| 07.10.2024 | 109,30 | 110,53 | 108,78 | 109,79 | -0,39% | 451.568,00 |
| 04.10.2024 | 110,59 | 112,43 | 109,39 | 110,22 | 1,99% | 377.515,00 |
| 03.10.2024 | 107,48 | 108,43 | 106,41 | 108,07 | -0,46% | 338.269,00 |
| 02.10.2024 | 107,30 | 110,68 | 107,30 | 108,57 | 1,43% | 665.567,00 |
| 01.10.2024 | 110,93 | 111,82 | 104,79 | 107,04 | -3,84% | 806.854,00 |
| 30.09.2024 | 109,99 | 112,24 | 109,81 | 111,31 | -0,19% | 610.772,00 |
| 27.09.2024 | 113,61 | 113,61 | 110,15 | 111,52 | -1,54% | 328.126,00 |
| 26.09.2024 | 110,10 | 113,52 | 107,91 | 113,27 | 6,72% | 521.860,00 |
| 25.09.2024 | 105,57 | 107,50 | 103,81 | 106,14 | -0,09% | 366.517,00 |
| 24.09.2024 | 107,89 | 108,89 | 106,13 | 106,24 | -0,73% | 511.126,00 |
| 23.09.2024 | 105,59 | 108,80 | 104,68 | 107,02 | 3,11% | 521.045,00 |
| 20.09.2024 | 104,25 | 104,85 | 102,47 | 103,79 | -1,69% | 607.386,00 |
| 19.09.2024 | 103,45 | 106,86 | 102,72 | 105,57 | 5,56% | 431.632,00 |
| 18.09.2024 | 101,50 | 102,93 | 99,68 | 100,01 | -1,51% | 350.033,00 |
| 17.09.2024 | 102,41 | 102,76 | 100,03 | 101,54 | 0,59% | 340.222,00 |
| 16.09.2024 | 100,93 | 101,28 | 99,50 | 100,94 | -0,50% | 333.315,00 |
| 13.09.2024 | 102,28 | 103,04 | 100,93 | 101,45 | 0,31% | 389.477,00 |
| 12.09.2024 | 101,36 | 103,51 | 100,56 | 101,14 | -0,24% | 378.408,00 |
| 11.09.2024 | 96,93 | 101,54 | 96,32 | 101,38 | 5,00% | 510.200,00 |
| 10.09.2024 | 96,90 | 98,21 | 95,03 | 96,55 | -0,62% | 319.616,00 |
| 09.09.2024 | 97,11 | 98,21 | 95,56 | 97,15 | 1,46% | 465.241,00 |
| 06.09.2024 | 98,64 | 98,64 | 94,20 | 95,75 | -3,34% | 486.247,00 |
| 05.09.2024 | 98,12 | 100,39 | 97,65 | 99,06 | -1,00% | 413.361,00 |
| 04.09.2024 | 96,78 | 100,50 | 96,64 | 100,06 | 2,14% | 453.591,00 |
| 03.09.2024 | 106,72 | 107,07 | 97,87 | 97,97 | -10,31% | 543.784,00 |
| 30.08.2024 | 110,69 | 110,72 | 108,34 | 109,23 | -0,09% | 662.758,00 |
| 29.08.2024 | 105,86 | 110,92 | 105,86 | 109,33 | 3,65% | 877.773,00 |
| 28.08.2024 | 104,60 | 108,55 | 103,28 | 105,48 | 0,91% | 573.183,00 |
| 27.08.2024 | 103,74 | 105,02 | 102,87 | 104,53 | 0,17% | 294.002,00 |
| 26.08.2024 | 106,60 | 107,49 | 104,34 | 104,35 | -2,48% | 230.467,00 |
| 23.08.2024 | 105,67 | 107,88 | 105,60 | 107,00 | 2,39% | 291.371,00 |
| 22.08.2024 | 106,93 | 106,93 | 104,15 | 104,50 | -2,00% | 173.814,00 |
| 21.08.2024 | 106,48 | 108,56 | 105,79 | 106,63 | 0,99% | 323.611,00 |
| 20.08.2024 | 105,83 | 107,11 | 105,37 | 105,58 | -0,59% | 450.386,00 |
| 19.08.2024 | 105,52 | 106,25 | 104,09 | 106,21 | -0,09% | 199.901,00 |
| 16.08.2024 | 105,31 | 107,02 | 104,98 | 106,31 | 0,33% | 423.801,00 |
| 15.08.2024 | 104,71 | 107,39 | 104,71 | 105,96 | 3,21% | 1.105.001,00 |
| 14.08.2024 | 103,66 | 104,03 | 101,59 | 102,66 | -0,27% | 243.980,00 |
| 13.08.2024 | 102,55 | 103,94 | 102,20 | 102,94 | 1,35% | 542.956,00 |
| 12.08.2024 | 101,24 | 102,71 | 100,29 | 101,57 | 0,16% | 237.982,00 |
| 09.08.2024 | 100,18 | 101,68 | 99,17 | 101,41 | 0,47% | 320.728,00 |
| 08.08.2024 | 98,51 | 101,71 | 96,88 | 100,94 | 5,17% | 492.532,00 |
| 07.08.2024 | 99,72 | 101,72 | 95,87 | 95,98 | -1,24% | 692.849,00 |
| 06.08.2024 | 96,63 | 99,28 | 94,83 | 97,19 | 1,21% | 474.858,00 |
| 05.08.2024 | 92,18 | 100,06 | 90,01 | 96,03 | -1,13% | 820.310,00 |
| 02.08.2024 | 95,26 | 98,98 | 91,89 | 97,13 | -2,42% | 860.142,00 |
| 01.08.2024 | 99,11 | 111,37 | 98,61 | 99,54 | -1,40% | 1.310.243,00 |
| 31.07.2024 | 100,36 | 101,35 | 98,48 | 100,95 | 5,18% | 679.883,00 |
| 30.07.2024 | 99,94 | 99,94 | 94,74 | 95,98 | -3,58% | 510.441,00 |
| 29.07.2024 | 101,25 | 103,66 | 99,01 | 99,54 | -0,66% | 565.080,00 |
| 26.07.2024 | 99,94 | 100,68 | 98,02 | 100,20 | 2,54% | 559.581,00 |
| 25.07.2024 | 100,97 | 102,12 | 97,38 | 97,72 | -3,79% | 951.258,00 |
| 24.07.2024 | 104,90 | 105,15 | 101,52 | 101,57 | -4,63% | 449.787,00 |
| 23.07.2024 | 105,27 | 107,75 | 105,05 | 106,50 | -0,21% | 259.025,00 |
| 22.07.2024 | 106,31 | 108,56 | 104,74 | 106,72 | 2,35% | 495.643,00 |
| 19.07.2024 | 104,95 | 105,29 | 103,00 | 104,27 | -0,65% | 527.365,00 |
| 18.07.2024 | 109,24 | 110,00 | 103,50 | 104,95 | -2,49% | 966.145,00 |
| 17.07.2024 | 114,78 | 114,78 | 107,60 | 107,63 | -8,24% | 565.371,00 |
| 16.07.2024 | 113,91 | 117,55 | 113,64 | 117,30 | 3,21% | 475.854,00 |
| 15.07.2024 | 113,33 | 114,71 | 111,70 | 113,65 | 0,66% | 493.774,00 |
| 12.07.2024 | 115,00 | 115,95 | 111,98 | 112,90 | -1,06% | 761.516,00 |
| 11.07.2024 | 116,88 | 116,88 | 114,07 | 114,11 | -1,39% | 503.684,00 |
| 10.07.2024 | 116,83 | 116,83 | 114,62 | 115,72 | -0,09% | 648.306,00 |
| 09.07.2024 | 118,02 | 118,77 | 115,34 | 115,82 | -1,93% | 879.605,00 |
| 08.07.2024 | 114,82 | 118,45 | 114,50 | 118,10 | 3,50% | 1.281.204,00 |
| 05.07.2024 | 112,67 | 114,60 | 111,40 | 114,11 | 1,96% | 437.593,00 |
| 03.07.2024 | 111,90 | 112,56 | 110,59 | 111,92 | 0,14% | 233.116,00 |