82,370$
1,40%
Echtzeit-Aktienkurs MaxLinear Inc.
Bid:
Ask:
Aktienkurse zur MaxLinear Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 80,54 | 87,70 | 80,05 | 82,37 | 1,40% | 5.523.325,00 |
| 06.05.2026 | 78,19 | 83,09 | 76,40 | 81,23 | -0,55% | 4.495.899,00 |
| 05.05.2026 | 80,00 | 85,43 | 79,76 | 81,68 | 4,56% | 3.956.430,00 |
| 04.05.2026 | 77,74 | 83,82 | 76,89 | 78,12 | 1,22% | 5.443.943,00 |
| 01.05.2026 | 69,43 | 80,06 | 68,22 | 77,18 | 9,09% | 7.986.206,00 |
| 30.04.2026 | 69,52 | 73,02 | 66,04 | 70,75 | 4,78% | 8.766.568,00 |
| 29.04.2026 | 54,74 | 71,28 | 54,44 | 67,52 | 29,82% | 17.277.774,00 |
| 28.04.2026 | 49,91 | 56,07 | 49,64 | 52,01 | 0,70% | 5.595.232,00 |
| 27.04.2026 | 60,94 | 61,89 | 50,40 | 51,65 | -14,42% | 11.710.106,00 |
| 24.04.2026 | 54,00 | 63,52 | 53,70 | 60,35 | 75,74% | 28.762.331,00 |
| 23.04.2026 | 33,70 | 35,45 | 32,92 | 34,34 | 1,33% | 4.222.614,00 |
| 22.04.2026 | 34,00 | 35,24 | 32,52 | 33,89 | 0,52% | 4.461.229,00 |
| 21.04.2026 | 33,52 | 37,37 | 32,57 | 33,72 | 6,26% | 9.052.533,00 |
| 20.04.2026 | 26,50 | 33,14 | 26,50 | 31,73 | 20,78% | 8.042.010,00 |
| 17.04.2026 | 23,99 | 27,25 | 23,75 | 26,27 | 12,51% | 4.180.279,00 |
| 16.04.2026 | 22,21 | 23,45 | 22,13 | 23,35 | 6,09% | 1.503.586,00 |
| 15.04.2026 | 21,45 | 22,07 | 21,33 | 22,01 | 2,09% | 1.112.011,00 |
| 14.04.2026 | 21,50 | 21,63 | 20,87 | 21,56 | 1,17% | 1.139.267,00 |
| 13.04.2026 | 20,62 | 21,58 | 20,61 | 21,31 | 3,00% | 1.315.195,00 |
| 10.04.2026 | 20,08 | 21,04 | 19,95 | 20,69 | 4,23% | 1.157.149,00 |
| 09.04.2026 | 19,20 | 19,86 | 19,18 | 19,85 | 3,60% | 915.992,00 |
| 08.04.2026 | 19,45 | 19,75 | 18,88 | 19,16 | 4,07% | 1.673.254,00 |
| 07.04.2026 | 18,25 | 18,61 | 17,93 | 18,41 | -0,22% | 893.659,00 |
| 06.04.2026 | 17,91 | 18,47 | 17,81 | 18,45 | 2,61% | 709.672,00 |
| 02.04.2026 | 16,97 | 18,02 | 16,91 | 17,98 | 1,64% | 619.142,00 |
| 01.04.2026 | 17,60 | 18,04 | 17,37 | 17,69 | 1,73% | 1.023.585,00 |
| 31.03.2026 | 16,43 | 17,48 | 16,22 | 17,39 | 8,21% | 1.430.483,00 |
| 30.03.2026 | 17,34 | 17,34 | 15,86 | 16,07 | -5,47% | 940.123,00 |
| 27.03.2026 | 16,89 | 17,25 | 16,77 | 17,00 | -0,93% | 714.655,00 |
| 26.03.2026 | 17,48 | 17,77 | 17,09 | 17,16 | -3,60% | 787.486,00 |
| 25.03.2026 | 18,09 | 18,32 | 17,70 | 17,80 | 0,91% | 846.261,00 |
| 24.03.2026 | 16,89 | 17,90 | 16,89 | 17,64 | 2,92% | 636.546,00 |
| 23.03.2026 | 17,07 | 17,76 | 16,87 | 17,14 | 3,50% | 876.526,00 |
| 20.03.2026 | 17,16 | 17,18 | 16,24 | 16,56 | -3,16% | 2.098.301,00 |
| 19.03.2026 | 16,11 | 17,21 | 15,87 | 17,10 | 3,83% | 1.005.365,00 |
| 18.03.2026 | 16,80 | 16,94 | 16,38 | 16,47 | -2,02% | 1.087.931,00 |
| 17.03.2026 | 17,46 | 17,54 | 16,72 | 16,81 | -2,94% | 1.229.145,00 |
| 16.03.2026 | 17,40 | 17,79 | 17,32 | 17,32 | 2,49% | 965.323,00 |
| 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 | 1,62% | 980.111,00 |
| 23.02.2026 | 18,06 | 18,24 | 17,45 | 17,94 | -2,87% | 968.411,00 |
| 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 |