16,900$
2,42%
Echtzeit-Aktienkurs MaxLinear Inc.
Bid:
Ask:
Aktienkurse zur MaxLinear Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 16,70 | 17,20 | 16,61 | 16,90 | 2,42% | 1.141.911,00 |
| 12.03.2026 | 16,64 | 16,66 | 16,09 | 16,50 | -2,37% | 714.423,00 |
| 11.03.2026 | 16,21 | 16,93 | 16,16 | 16,90 | 4,19% | 889.633,00 |
| 10.03.2026 | 16,01 | 16,84 | 15,88 | 16,22 | 1,82% | 870.232,00 |
| 09.03.2026 | 14,94 | 16,03 | 14,70 | 15,93 | 1,34% | 1.047.784,00 |
| 06.03.2026 | 15,77 | 16,33 | 15,60 | 15,72 | -4,09% | 1.290.362,00 |
| 05.03.2026 | 16,99 | 17,14 | 16,05 | 16,39 | -5,91% | 1.073.153,00 |
| 04.03.2026 | 17,57 | 17,83 | 17,23 | 17,42 | 0,75% | 807.507,00 |
| 03.03.2026 | 17,14 | 17,87 | 16,80 | 17,29 | -3,89% | 1.828.037,00 |
| 02.03.2026 | 17,00 | 18,05 | 17,00 | 17,99 | 3,21% | 960.092,00 |
| 27.02.2026 | 17,67 | 17,67 | 17,22 | 17,43 | -2,73% | 1.473.297,00 |
| 26.02.2026 | 18,53 | 18,70 | 17,77 | 17,92 | -3,81% | 867.876,00 |
| 25.02.2026 | 18,43 | 18,77 | 18,06 | 18,63 | 2,19% | 1.861.634,00 |
| 24.02.2026 | 17,53 | 18,56 | 17,53 | 18,23 | -1,30% | 980.111,00 |
| 20.02.2026 | 18,03 | 18,60 | 18,03 | 18,47 | 1,26% | 630.566,00 |
| 19.02.2026 | 18,24 | 18,47 | 17,93 | 18,24 | -1,25% | 837.469,00 |
| 18.02.2026 | 19,90 | 19,90 | 18,41 | 18,47 | -6,86% | 957.907,00 |
| 17.02.2026 | 19,14 | 20,15 | 18,56 | 19,83 | 1,54% | 975.410,00 |
| 13.02.2026 | 18,83 | 19,70 | 18,50 | 19,53 | 3,51% | 851.120,00 |
| 12.02.2026 | 19,74 | 19,78 | 18,24 | 18,87 | -2,80% | 1.165.664,00 |
| 11.02.2026 | 19,19 | 19,61 | 18,72 | 19,41 | 2,92% | 975.523,00 |
| 10.02.2026 | 19,15 | 19,34 | 18,77 | 18,86 | -0,74% | 716.335,00 |
| 09.02.2026 | 18,68 | 19,14 | 18,40 | 19,00 | 1,50% | 931.964,00 |
| 06.02.2026 | 17,55 | 18,82 | 17,49 | 18,72 | 9,41% | 1.263.019,00 |
| 05.02.2026 | 16,89 | 17,58 | 16,62 | 17,11 | -0,73% | 1.101.053,00 |
| 04.02.2026 | 16,79 | 17,47 | 16,61 | 17,24 | 1,74% | 1.397.173,00 |
| 03.02.2026 | 17,87 | 18,19 | 16,11 | 16,94 | -3,97% | 1.324.290,00 |
| 02.02.2026 | 17,05 | 18,09 | 17,05 | 17,64 | 1,67% | 1.553.821,00 |
| 30.01.2026 | 18,95 | 19,23 | 16,39 | 17,35 | -10,15% | 3.793.166,00 |
| 29.01.2026 | 19,15 | 19,75 | 17,85 | 19,31 | 0,94% | 1.923.873,00 |
| 28.01.2026 | 19,24 | 19,65 | 18,85 | 19,13 | 1,54% | 1.301.976,00 |
| 27.01.2026 | 18,59 | 19,07 | 18,56 | 18,84 | 2,39% | 746.185,00 |
| 26.01.2026 | 18,38 | 18,66 | 18,13 | 18,40 | -5,06% | 838.910,00 |
| 22.01.2026 | 20,48 | 20,57 | 19,24 | 19,38 | -3,00% | 943.219,00 |
| 21.01.2026 | 19,64 | 20,24 | 19,30 | 19,98 | 3,15% | 1.193.705,00 |
| 20.01.2026 | 18,71 | 19,63 | 18,58 | 19,37 | 0,36% | 1.172.833,00 |
| 16.01.2026 | 19,51 | 20,82 | 19,28 | 19,30 | 0,57% | 1.544.666,00 |
| 15.01.2026 | 18,48 | 19,39 | 18,44 | 19,19 | 6,08% | 915.302,00 |
| 14.01.2026 | 18,14 | 18,66 | 17,90 | 18,09 | -1,36% | 1.009.089,00 |
| 13.01.2026 | 18,61 | 19,12 | 18,19 | 18,34 | -0,43% | 1.714.999,00 |
| 12.01.2026 | 18,76 | 18,89 | 18,11 | 18,42 | -3,05% | 1.060.417,00 |
| 09.01.2026 | 18,78 | 19,17 | 18,42 | 19,00 | 2,32% | 1.182.435,00 |
| 08.01.2026 | 18,43 | 18,61 | 18,00 | 18,57 | -0,43% | 735.616,00 |
| 07.01.2026 | 19,25 | 19,29 | 18,19 | 18,65 | -4,75% | 1.189.393,00 |
| 06.01.2026 | 18,25 | 19,62 | 18,19 | 19,58 | 8,00% | 1.234.180,00 |
| 05.01.2026 | 18,90 | 19,16 | 17,95 | 18,13 | -2,05% | 1.002.075,00 |
| 02.01.2026 | 17,83 | 18,53 | 17,80 | 18,51 | 6,20% | 765.094,00 |
| 31.12.2025 | 17,75 | 17,83 | 17,41 | 17,43 | -1,53% | 563.712,00 |
| 30.12.2025 | 17,66 | 17,90 | 17,62 | 17,70 | 0,68% | 543.355,00 |
| 29.12.2025 | 17,49 | 17,74 | 17,44 | 17,58 | -0,85% | 702.095,00 |
| 26.12.2025 | 17,54 | 17,86 | 17,39 | 17,73 | 1,08% | 580.220,00 |
| 24.12.2025 | 17,76 | 17,76 | 17,36 | 17,54 | -0,85% | 405.620,00 |
| 23.12.2025 | 17,94 | 18,18 | 17,63 | 17,69 | -1,99% | 736.090,00 |
| 22.12.2025 | 18,10 | 18,47 | 17,83 | 18,05 | 2,44% | 870.943,00 |
| 19.12.2025 | 17,34 | 17,71 | 17,34 | 17,62 | 1,73% | 1.691.771,00 |
| 18.12.2025 | 17,54 | 17,73 | 17,22 | 17,32 | 2,03% | 899.455,00 |
| 17.12.2025 | 17,21 | 17,50 | 16,59 | 16,98 | -0,90% | 1.313.948,00 |
| 16.12.2025 | 17,08 | 17,38 | 16,87 | 17,13 | -0,46% | 1.230.981,00 |
| 15.12.2025 | 17,81 | 17,82 | 17,16 | 17,21 | -1,15% | 1.706.148,00 |
| 12.12.2025 | 18,35 | 18,43 | 17,33 | 17,41 | -6,25% | 1.347.451,00 |
| 11.12.2025 | 19,31 | 19,43 | 18,38 | 18,57 | -5,35% | 1.580.924,00 |
| 10.12.2025 | 19,45 | 19,64 | 18,92 | 19,62 | 0,87% | 1.298.516,00 |
| 09.12.2025 | 19,34 | 19,63 | 19,09 | 19,45 | -0,26% | 1.054.144,00 |
| 08.12.2025 | 19,05 | 19,63 | 18,97 | 19,50 | 3,61% | 1.783.466,00 |
| 05.12.2025 | 18,47 | 18,91 | 18,35 | 18,82 | 2,79% | 1.514.007,00 |
| 04.12.2025 | 17,67 | 18,68 | 17,63 | 18,31 | 2,12% | 2.046.454,00 |
| 03.12.2025 | 16,68 | 17,98 | 16,58 | 17,93 | 8,08% | 1.828.195,00 |
| 02.12.2025 | 16,38 | 16,72 | 16,21 | 16,59 | 3,17% | 3.131.833,00 |
| 01.12.2025 | 15,29 | 16,24 | 15,18 | 16,08 | 3,28% | 1.728.851,00 |
| 28.11.2025 | 15,63 | 15,87 | 15,54 | 15,57 | 0,84% | 861.641,00 |
| 26.11.2025 | 15,51 | 16,00 | 15,38 | 15,44 | -0,13% | 1.894.646,00 |
| 25.11.2025 | 14,88 | 15,50 | 14,43 | 15,46 | 4,64% | 1.650.700,00 |
| 24.11.2025 | 14,44 | 14,97 | 14,27 | 14,78 | 13,31% | 1.524.681,00 |
| 20.11.2025 | 13,89 | 14,10 | 12,98 | 13,04 | -2,80% | 802.482,00 |
| 19.11.2025 | 13,11 | 13,80 | 13,02 | 13,42 | 2,48% | 819.163,00 |
| 18.11.2025 | 13,09 | 13,27 | 12,77 | 13,09 | -1,06% | 888.457,00 |
| 17.11.2025 | 13,58 | 13,89 | 13,05 | 13,23 | -3,99% | 1.157.505,00 |
| 13.11.2025 | 14,76 | 14,88 | 13,73 | 13,78 | -7,49% | 1.184.924,00 |
| 12.11.2025 | 15,01 | 15,28 | 14,77 | 14,90 | 0,64% | 699.346,00 |
| 11.11.2025 | 15,00 | 15,00 | 14,53 | 14,80 | -2,31% | 666.719,00 |
| 10.11.2025 | 15,28 | 15,35 | 14,95 | 15,15 | 2,64% | 779.862,00 |
| 07.11.2025 | 14,47 | 14,86 | 14,19 | 14,76 | -0,34% | 815.584,00 |
| 06.11.2025 | 15,27 | 15,48 | 14,69 | 14,81 | -2,37% | 808.819,00 |
| 05.11.2025 | 14,45 | 15,33 | 14,20 | 15,17 | 5,94% | 1.745.816,00 |
| 04.11.2025 | 15,10 | 15,27 | 14,29 | 14,32 | -8,21% | 1.381.634,00 |
| 03.11.2025 | 15,42 | 15,74 | 15,19 | 15,60 | 2,90% | 1.284.822,00 |
| 31.10.2025 | 15,34 | 15,58 | 15,11 | 15,16 | -0,59% | 1.166.353,00 |
| 30.10.2025 | 15,06 | 15,52 | 15,03 | 15,25 | 0,26% | 1.024.688,00 |
| 29.10.2025 | 15,77 | 16,00 | 15,16 | 15,21 | -3,55% | 1.474.464,00 |
| 28.10.2025 | 15,89 | 16,08 | 15,23 | 15,77 | -1,00% | 1.750.214,00 |
| 27.10.2025 | 16,01 | 16,57 | 15,74 | 15,93 | 1,98% | 2.522.866,00 |
| 24.10.2025 | 17,47 | 17,47 | 15,06 | 15,62 | -10,84% | 5.543.702,00 |
| 23.10.2025 | 16,64 | 17,78 | 16,64 | 17,52 | 4,41% | 1.933.023,00 |
| 22.10.2025 | 17,98 | 18,40 | 16,77 | 16,78 | -5,89% | 2.698.351,00 |
| 21.10.2025 | 17,54 | 18,12 | 17,32 | 17,83 | 1,08% | 2.166.473,00 |
| 20.10.2025 | 17,05 | 17,75 | 17,05 | 17,64 | 3,95% | 848.115,00 |
| 17.10.2025 | 17,15 | 17,47 | 16,80 | 16,97 | -2,86% | 903.866,00 |
| 16.10.2025 | 17,77 | 17,80 | 17,17 | 17,47 | 0,29% | 977.893,00 |
| 15.10.2025 | 17,32 | 17,48 | 16,66 | 17,42 | 3,11% | 1.649.864,00 |
| 14.10.2025 | 15,22 | 17,83 | 15,07 | 16,90 | 7,20% | 2.241.717,00 |