13,350$
1,60%
Echtzeit-Aktienkurs MaxLinear Inc.
Bid:
Ask:
Aktienkurse zur MaxLinear Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 13,17 | 13,39 | 12,97 | 13,35 | 1,60% | 1.307.392,00 |
| 04.11.2024 | 13,39 | 14,08 | 13,11 | 13,14 | -2,45% | 1.131.881,00 |
| 01.11.2024 | 13,00 | 13,57 | 12,92 | 13,47 | 3,86% | 1.742.832,00 |
| 31.10.2024 | 14,44 | 14,46 | 12,86 | 12,97 | -11,41% | 3.215.403,00 |
| 30.10.2024 | 14,73 | 15,11 | 14,57 | 14,64 | -2,66% | 1.356.617,00 |
| 29.10.2024 | 15,66 | 15,66 | 14,97 | 15,04 | -3,84% | 1.272.870,00 |
| 28.10.2024 | 14,73 | 15,78 | 14,44 | 15,64 | 5,32% | 2.374.858,00 |
| 25.10.2024 | 15,26 | 15,47 | 14,51 | 14,85 | -1,59% | 1.694.958,00 |
| 24.10.2024 | 17,00 | 17,10 | 14,93 | 15,09 | 1,48% | 4.859.181,00 |
| 23.10.2024 | 14,48 | 15,04 | 14,20 | 14,87 | 2,55% | 1.834.255,00 |
| 22.10.2024 | 14,00 | 14,56 | 13,88 | 14,50 | 1,83% | 1.365.168,00 |
| 21.10.2024 | 14,06 | 14,32 | 13,90 | 14,24 | 0,64% | 1.259.608,00 |
| 18.10.2024 | 14,36 | 14,60 | 13,86 | 14,15 | -0,35% | 1.256.030,00 |
| 17.10.2024 | 14,30 | 14,50 | 14,03 | 14,20 | 2,01% | 1.182.902,00 |
| 16.10.2024 | 14,22 | 14,49 | 13,89 | 13,92 | 0,18% | 1.127.678,00 |
| 15.10.2024 | 14,58 | 14,90 | 13,86 | 13,90 | -4,57% | 934.038,00 |
| 14.10.2024 | 14,29 | 14,99 | 14,07 | 14,56 | 2,25% | 872.007,00 |
| 11.10.2024 | 13,26 | 14,34 | 13,26 | 14,24 | 6,11% | 918.211,00 |
| 10.10.2024 | 13,23 | 13,47 | 13,00 | 13,42 | -1,11% | 835.775,00 |
| 09.10.2024 | 13,72 | 13,87 | 13,53 | 13,57 | -0,66% | 599.170,00 |
| 08.10.2024 | 13,26 | 13,68 | 12,89 | 13,66 | 2,32% | 1.154.154,00 |
| 07.10.2024 | 13,25 | 13,65 | 13,23 | 13,35 | -0,52% | 393.818,00 |
| 04.10.2024 | 13,88 | 13,98 | 13,34 | 13,42 | 0,00% | 651.978,00 |
| 03.10.2024 | 13,27 | 13,64 | 13,04 | 13,42 | -0,07% | 734.282,00 |
| 02.10.2024 | 12,70 | 13,52 | 12,36 | 13,43 | 5,66% | 2.155.918,00 |
| 01.10.2024 | 13,94 | 14,20 | 12,56 | 12,71 | -12,22% | 1.708.486,00 |
| 30.09.2024 | 15,01 | 15,19 | 14,31 | 14,48 | -4,74% | 998.746,00 |
| 27.09.2024 | 15,39 | 15,64 | 15,07 | 15,20 | -0,59% | 728.315,00 |
| 26.09.2024 | 15,47 | 15,66 | 15,02 | 15,29 | 2,89% | 1.055.188,00 |
| 25.09.2024 | 14,78 | 15,22 | 14,58 | 14,86 | -0,34% | 834.330,00 |
| 24.09.2024 | 14,44 | 15,00 | 14,40 | 14,91 | 4,23% | 798.995,00 |
| 23.09.2024 | 14,02 | 14,31 | 13,64 | 14,31 | 2,69% | 799.501,00 |
| 20.09.2024 | 14,28 | 14,28 | 13,77 | 13,93 | -3,40% | 1.928.882,00 |
| 19.09.2024 | 14,77 | 14,81 | 14,28 | 14,42 | 2,34% | 655.853,00 |
| 18.09.2024 | 14,18 | 14,84 | 14,06 | 14,09 | -0,91% | 601.161,00 |
| 17.09.2024 | 14,78 | 14,87 | 14,08 | 14,22 | -2,27% | 592.319,00 |
| 16.09.2024 | 14,24 | 14,80 | 14,02 | 14,55 | 1,46% | 925.365,00 |
| 13.09.2024 | 14,23 | 14,79 | 14,23 | 14,34 | 2,43% | 883.501,00 |
| 12.09.2024 | 14,11 | 14,70 | 13,96 | 14,00 | -1,13% | 730.607,00 |
| 11.09.2024 | 13,56 | 14,16 | 13,14 | 14,16 | 5,28% | 804.560,00 |
| 10.09.2024 | 13,39 | 13,59 | 13,06 | 13,45 | 0,90% | 776.606,00 |
| 09.09.2024 | 13,22 | 13,55 | 12,96 | 13,33 | 1,52% | 866.909,00 |
| 06.09.2024 | 14,02 | 14,07 | 13,08 | 13,13 | -6,75% | 953.937,00 |
| 05.09.2024 | 14,18 | 14,41 | 13,77 | 14,08 | -2,15% | 966.626,00 |
| 04.09.2024 | 13,72 | 14,86 | 13,21 | 14,39 | 5,11% | 1.740.279,00 |
| 03.09.2024 | 14,71 | 15,26 | 13,38 | 13,69 | -9,82% | 2.181.833,00 |
| 30.08.2024 | 13,99 | 15,25 | 13,92 | 15,18 | 10,08% | 2.463.594,00 |
| 29.08.2024 | 12,13 | 13,82 | 12,05 | 13,79 | 15,59% | 3.154.192,00 |
| 28.08.2024 | 11,82 | 12,00 | 11,48 | 11,93 | 0,85% | 874.000,00 |
| 27.08.2024 | 12,06 | 12,06 | 11,67 | 11,83 | -2,47% | 637.770,00 |
| 26.08.2024 | 12,80 | 12,80 | 12,10 | 12,13 | -4,94% | 640.697,00 |
| 23.08.2024 | 12,34 | 12,95 | 12,22 | 12,76 | 3,49% | 966.291,00 |
| 22.08.2024 | 12,79 | 12,81 | 12,29 | 12,33 | -3,60% | 501.139,00 |
| 21.08.2024 | 12,62 | 12,81 | 12,44 | 12,79 | 2,40% | 594.285,00 |
| 20.08.2024 | 12,81 | 12,98 | 12,40 | 12,49 | -2,35% | 536.616,00 |
| 19.08.2024 | 12,51 | 12,80 | 12,20 | 12,79 | 1,91% | 681.283,00 |
| 16.08.2024 | 12,45 | 12,71 | 12,32 | 12,55 | 0,00% | 775.586,00 |
| 15.08.2024 | 11,55 | 12,63 | 11,46 | 12,55 | 12,35% | 1.644.687,00 |
| 14.08.2024 | 12,09 | 12,09 | 11,17 | 11,17 | -6,53% | 1.120.455,00 |
| 13.08.2024 | 11,75 | 12,02 | 11,55 | 11,95 | 2,31% | 727.280,00 |
| 12.08.2024 | 11,45 | 11,84 | 11,36 | 11,68 | 1,74% | 937.857,00 |
| 09.08.2024 | 11,81 | 11,89 | 11,42 | 11,48 | -2,88% | 599.360,00 |
| 08.08.2024 | 11,33 | 11,82 | 11,26 | 11,82 | 6,49% | 654.623,00 |
| 07.08.2024 | 11,87 | 12,01 | 11,08 | 11,10 | -3,60% | 753.855,00 |
| 06.08.2024 | 11,64 | 11,89 | 11,27 | 11,52 | -0,78% | 1.094.538,00 |
| 05.08.2024 | 11,44 | 12,16 | 11,33 | 11,61 | -6,86% | 1.202.331,00 |
| 02.08.2024 | 12,81 | 13,10 | 12,40 | 12,46 | -7,50% | 1.555.534,00 |
| 01.08.2024 | 13,95 | 14,42 | 13,32 | 13,47 | -4,74% | 1.211.886,00 |
| 31.07.2024 | 13,79 | 14,17 | 13,32 | 14,14 | 9,61% | 2.034.668,00 |
| 30.07.2024 | 13,80 | 13,85 | 12,80 | 12,90 | -6,32% | 1.475.569,00 |
| 29.07.2024 | 12,85 | 14,04 | 12,85 | 13,77 | 7,79% | 3.388.434,00 |
| 26.07.2024 | 14,28 | 14,28 | 12,48 | 12,78 | -8,88% | 4.261.534,00 |
| 25.07.2024 | 16,02 | 16,66 | 14,00 | 14,02 | -37,10% | 7.698.782,00 |
| 24.07.2024 | 23,14 | 23,26 | 21,08 | 22,29 | -5,11% | 3.531.078,00 |
| 23.07.2024 | 24,64 | 24,97 | 23,28 | 23,49 | -6,26% | 1.096.647,00 |
| 22.07.2024 | 24,12 | 25,16 | 23,66 | 25,06 | 4,72% | 940.277,00 |
| 19.07.2024 | 24,41 | 24,41 | 23,75 | 23,93 | -2,09% | 619.396,00 |
| 18.07.2024 | 25,75 | 26,13 | 24,14 | 24,44 | -3,70% | 961.366,00 |
| 17.07.2024 | 25,05 | 26,59 | 24,91 | 25,38 | 2,67% | 1.568.572,00 |
| 16.07.2024 | 24,39 | 24,82 | 24,00 | 24,72 | 2,36% | 845.658,00 |
| 15.07.2024 | 22,80 | 24,35 | 22,75 | 24,15 | 6,86% | 585.485,00 |
| 12.07.2024 | 22,63 | 23,21 | 22,47 | 22,60 | 1,57% | 507.373,00 |
| 11.07.2024 | 23,00 | 23,00 | 22,08 | 22,25 | -2,11% | 693.622,00 |
| 10.07.2024 | 22,49 | 22,85 | 22,30 | 22,73 | 2,43% | 544.097,00 |
| 09.07.2024 | 22,70 | 22,70 | 21,98 | 22,19 | -2,42% | 443.478,00 |
| 08.07.2024 | 22,09 | 22,89 | 21,95 | 22,74 | 3,93% | 552.282,00 |
| 05.07.2024 | 21,50 | 22,04 | 21,01 | 21,88 | 1,77% | 590.429,00 |
| 03.07.2024 | 21,69 | 21,82 | 21,10 | 21,50 | -0,14% | 307.809,00 |
| 02.07.2024 | 21,37 | 21,99 | 21,37 | 21,53 | 1,17% | 622.881,00 |
| 01.07.2024 | 20,15 | 21,33 | 20,04 | 21,28 | 5,66% | 788.266,00 |
| 28.06.2024 | 20,37 | 20,58 | 19,83 | 20,14 | 0,55% | 1.373.770,00 |
| 27.06.2024 | 20,53 | 20,63 | 20,01 | 20,03 | -2,15% | 519.511,00 |
| 26.06.2024 | 20,43 | 20,53 | 20,14 | 20,47 | -0,49% | 571.637,00 |
| 25.06.2024 | 20,36 | 20,61 | 19,96 | 20,57 | 1,18% | 455.462,00 |
| 24.06.2024 | 20,01 | 20,90 | 19,85 | 20,33 | 0,84% | 700.900,00 |
| 21.06.2024 | 19,10 | 20,17 | 19,06 | 20,16 | 5,94% | 2.604.108,00 |
| 20.06.2024 | 18,88 | 19,23 | 18,52 | 19,03 | 1,06% | 737.714,00 |
| 18.06.2024 | 18,50 | 18,85 | 18,28 | 18,83 | 2,11% | 624.760,00 |
| 17.06.2024 | 18,12 | 18,45 | 17,88 | 18,44 | 1,54% | 658.308,00 |
| 14.06.2024 | 17,82 | 18,22 | 17,51 | 18,16 | 0,11% | 616.104,00 |