17,410$
-6,25%
Echtzeit-Aktienkurs MAXLINEAR INC. DL-,01
Bid:
Ask:
Aktienkurse zur MAXLINEAR INC. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.10.2025 | 15,29 | 16,09 | 14,95 | 15,76 | 9,98% | 1.075.698,00 |
| 10.10.2025 | 15,95 | 16,05 | 14,25 | 14,33 | -10,21% | 1.739.062,00 |
| 09.10.2025 | 16,19 | 16,29 | 15,70 | 15,96 | -1,66% | 550.553,00 |
| 08.10.2025 | 15,64 | 16,30 | 15,58 | 16,23 | 4,11% | 675.052,00 |
| 07.10.2025 | 16,79 | 16,85 | 15,34 | 15,59 | -5,63% | 1.198.367,00 |
| 06.10.2025 | 16,95 | 17,08 | 16,46 | 16,52 | 1,98% | 1.167.950,00 |
| 02.10.2025 | 17,00 | 17,12 | 16,16 | 16,20 | -0,98% | 1.541.264,00 |
| 01.10.2025 | 15,92 | 16,38 | 15,64 | 16,36 | 1,68% | 1.169.137,00 |
| 30.09.2025 | 15,91 | 16,12 | 15,60 | 16,09 | 0,88% | 1.238.647,00 |
| 29.09.2025 | 16,33 | 16,37 | 15,88 | 15,95 | -0,87% | 806.411,00 |
| 26.09.2025 | 16,05 | 16,21 | 15,76 | 16,09 | 0,81% | 712.350,00 |
| 25.09.2025 | 15,83 | 16,29 | 15,41 | 15,96 | -0,75% | 800.444,00 |
| 24.09.2025 | 16,58 | 16,58 | 15,98 | 16,08 | -2,72% | 694.266,00 |
| 23.09.2025 | 17,18 | 17,18 | 16,38 | 16,53 | -3,39% | 871.975,00 |
| 22.09.2025 | 16,19 | 17,19 | 16,17 | 17,11 | 5,68% | 1.376.224,00 |
| 19.09.2025 | 16,66 | 16,70 | 16,16 | 16,19 | -3,11% | 1.475.627,00 |
| 18.09.2025 | 16,88 | 16,94 | 16,53 | 16,71 | 3,34% | 795.665,00 |
| 17.09.2025 | 16,04 | 16,19 | 15,61 | 16,17 | -0,19% | 1.157.246,00 |
| 16.09.2025 | 16,73 | 16,78 | 16,00 | 16,20 | -2,41% | 1.201.612,00 |
| 15.09.2025 | 15,76 | 17,04 | 15,75 | 16,60 | 5,40% | 1.421.457,00 |
| 12.09.2025 | 16,12 | 16,13 | 15,61 | 15,75 | -1,81% | 1.023.786,00 |
| 11.09.2025 | 16,00 | 16,16 | 15,51 | 16,04 | 1,65% | 1.262.296,00 |
| 10.09.2025 | 16,14 | 16,50 | 15,73 | 15,78 | -1,87% | 685.161,00 |
| 09.09.2025 | 15,91 | 16,53 | 15,86 | 16,08 | 1,39% | 1.016.143,00 |
| 08.09.2025 | 15,82 | 15,93 | 15,52 | 15,86 | 1,47% | 1.046.775,00 |
| 05.09.2025 | 15,81 | 16,03 | 15,40 | 15,63 | 0,51% | 969.264,00 |
| 04.09.2025 | 15,06 | 15,62 | 15,04 | 15,55 | 2,10% | 1.206.799,00 |
| 03.09.2025 | 15,63 | 15,87 | 15,04 | 15,23 | -2,50% | 1.100.976,00 |
| 02.09.2025 | 15,14 | 15,67 | 15,09 | 15,62 | -0,64% | 1.130.276,00 |
| 29.08.2025 | 16,50 | 16,54 | 15,64 | 15,72 | -6,21% | 1.028.487,00 |
| 28.08.2025 | 16,70 | 16,99 | 16,48 | 16,76 | 0,12% | 1.967.347,00 |
| 27.08.2025 | 17,14 | 17,15 | 16,68 | 16,74 | -2,79% | 1.391.101,00 |
| 26.08.2025 | 16,69 | 17,43 | 16,58 | 17,22 | 3,55% | 2.638.661,00 |
| 25.08.2025 | 16,33 | 17,08 | 16,25 | 16,63 | 1,71% | 2.090.811,00 |
| 22.08.2025 | 15,27 | 16,44 | 15,07 | 16,35 | 7,92% | 2.256.102,00 |
| 21.08.2025 | 14,13 | 15,17 | 14,13 | 15,15 | 6,17% | 1.166.883,00 |
| 20.08.2025 | 14,33 | 14,48 | 13,91 | 14,27 | -0,63% | 1.744.130,00 |
| 19.08.2025 | 15,39 | 15,39 | 14,31 | 14,36 | -6,87% | 1.479.255,00 |
| 18.08.2025 | 15,31 | 15,47 | 15,21 | 15,42 | 0,85% | 763.979,00 |
| 15.08.2025 | 15,49 | 15,49 | 14,98 | 15,29 | -1,61% | 1.250.779,00 |
| 14.08.2025 | 15,62 | 15,73 | 15,26 | 15,54 | -2,75% | 706.137,00 |
| 13.08.2025 | 16,09 | 16,23 | 15,63 | 15,98 | 0,06% | 1.114.562,00 |
| 12.08.2025 | 15,23 | 16,10 | 15,18 | 15,97 | 5,83% | 1.284.760,00 |
| 11.08.2025 | 15,13 | 15,36 | 15,00 | 15,09 | -0,26% | 1.156.290,00 |
| 08.08.2025 | 15,35 | 15,54 | 15,02 | 15,13 | -1,18% | 1.553.447,00 |
| 07.08.2025 | 15,40 | 15,41 | 14,98 | 15,31 | 0,72% | 917.193,00 |
| 06.08.2025 | 15,06 | 15,27 | 14,85 | 15,20 | 0,53% | 1.180.738,00 |
| 05.08.2025 | 15,41 | 15,41 | 14,72 | 15,12 | -0,85% | 1.371.885,00 |
| 04.08.2025 | 15,35 | 15,53 | 14,96 | 15,25 | 0,20% | 2.261.070,00 |
| 01.08.2025 | 15,30 | 15,66 | 14,96 | 15,22 | -3,79% | 1.928.664,00 |
| 31.07.2025 | 16,85 | 16,98 | 15,64 | 15,82 | -6,89% | 1.491.398,00 |
| 30.07.2025 | 17,67 | 17,67 | 16,64 | 16,99 | -1,85% | 1.463.969,00 |
| 29.07.2025 | 16,98 | 17,57 | 16,52 | 17,31 | 3,41% | 2.126.463,00 |
| 28.07.2025 | 16,56 | 16,79 | 15,98 | 16,74 | 2,32% | 2.190.170,00 |
| 25.07.2025 | 17,30 | 17,31 | 15,94 | 16,36 | -5,16% | 2.783.247,00 |
| 24.07.2025 | 19,80 | 20,00 | 16,71 | 17,25 | 12,60% | 11.078.241,00 |
| 23.07.2025 | 15,31 | 15,68 | 15,14 | 15,32 | -0,78% | 1.662.289,00 |
| 22.07.2025 | 15,82 | 15,82 | 14,88 | 15,44 | -3,02% | 1.548.954,00 |
| 21.07.2025 | 16,46 | 16,64 | 15,80 | 15,92 | -1,73% | 1.031.476,00 |