63,710€
-0,30%
Echtzeit-Aktienkurs Marvell Technology
Bid:
Ask:
Aktienkurse zur Marvell Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 63,93 | 64,58 | 63,36 | 63,68 | -0,35% | - |
| 03.07.2025 | 63,39 | 64,27 | 62,95 | 63,90 | 1,57% | 2.653,00 |
| 02.07.2025 | 64,89 | 67,19 | 62,55 | 62,92 | -2,67% | 125,00 |
| 01.07.2025 | 65,97 | 66,00 | 63,72 | 64,64 | -1,61% | 2.210,00 |
| 30.06.2025 | 66,86 | 68,11 | 65,20 | 65,70 | -0,28% | 938,00 |
| 27.06.2025 | 68,98 | 69,19 | 65,36 | 65,89 | -3,34% | 1.421,00 |
| 26.06.2025 | 65,24 | 68,98 | 65,24 | 68,16 | 5,19% | 1.411,00 |
| 25.06.2025 | 65,11 | 65,73 | 64,65 | 64,80 | -0,06% | 947,00 |
| 24.06.2025 | 62,61 | 64,84 | 62,61 | 64,84 | 6,80% | 398,00 |
| 23.06.2025 | 63,18 | 63,79 | 60,54 | 60,71 | -5,64% | 1.559,00 |
| 20.06.2025 | 65,55 | 66,15 | 64,00 | 64,34 | -0,34% | 703,00 |
| 19.06.2025 | 65,53 | 65,74 | 64,56 | 64,56 | -0,86% | 54,00 |
| 18.06.2025 | 60,89 | 67,42 | 60,89 | 65,12 | 8,39% | 1.257,00 |
| 17.06.2025 | 60,61 | 61,40 | 60,08 | 60,08 | -1,18% | 735,00 |
| 16.06.2025 | 58,81 | 61,00 | 58,81 | 60,80 | 4,47% | 60,00 |
| 13.06.2025 | 58,00 | 59,06 | 58,00 | 58,20 | -2,92% | 265,00 |
| 12.06.2025 | 58,58 | 59,95 | 58,58 | 59,95 | 1,39% | 1.000,00 |
| 11.06.2025 | 59,88 | 61,14 | 59,13 | 59,13 | -1,45% | 151,00 |
| 10.06.2025 | 60,23 | 60,81 | 59,76 | 60,00 | -0,48% | 210,00 |
| 09.06.2025 | 60,59 | 61,55 | 60,29 | 60,29 | 0,22% | 864,00 |
| 06.06.2025 | 56,77 | 60,84 | 56,77 | 60,16 | 5,51% | 862,00 |
| 05.06.2025 | 58,01 | 59,49 | 57,02 | 57,02 | -2,21% | 1.430,00 |
| 04.06.2025 | 54,79 | 58,31 | 54,79 | 58,31 | 5,96% | 362,00 |
| 03.06.2025 | 53,58 | 55,48 | 53,58 | 55,03 | 2,21% | 537,00 |
| 02.06.2025 | 51,96 | 53,84 | 51,94 | 53,84 | 3,50% | 124,00 |
| 30.05.2025 | 54,34 | 54,50 | 51,77 | 52,02 | -7,19% | 1.915,00 |
| 29.05.2025 | 60,54 | 61,39 | 55,69 | 56,05 | -2,86% | 1.117,00 |
| 28.05.2025 | 56,91 | 57,81 | 56,86 | 57,70 | 1,66% | 1.857,00 |
| 27.05.2025 | 54,86 | 57,39 | 54,86 | 56,76 | 2,83% | 2.437,00 |
| 26.05.2025 | 54,20 | 55,49 | 54,20 | 55,20 | 2,55% | 692,00 |
| 23.05.2025 | 54,25 | 54,74 | 53,28 | 53,83 | -1,81% | 950,00 |
| 22.05.2025 | 53,11 | 55,01 | 52,68 | 54,82 | 3,55% | 559,00 |
| 21.05.2025 | 53,35 | 54,07 | 52,94 | 52,94 | -1,87% | 455,00 |
| 20.05.2025 | 55,06 | 55,76 | 53,72 | 53,95 | -3,07% | 261,00 |
| 19.05.2025 | 55,78 | 55,91 | 54,30 | 55,66 | -3,30% | 1.598,00 |
| 16.05.2025 | 57,63 | 58,54 | 57,56 | 57,56 | -0,72% | 928,00 |
| 15.05.2025 | 58,04 | 58,58 | 57,50 | 57,98 | -0,97% | 419,00 |
| 14.05.2025 | 59,00 | 59,59 | 58,38 | 58,55 | 0,15% | 846,00 |
| 13.05.2025 | 57,94 | 59,64 | 57,94 | 58,46 | 1,23% | 85,00 |
| 12.05.2025 | 55,50 | 58,66 | 55,50 | 57,75 | 9,21% | 257,00 |
| 09.05.2025 | 52,48 | 53,13 | 52,48 | 52,88 | 1,42% | 104,00 |
| 08.05.2025 | 50,51 | 52,14 | 50,21 | 52,14 | 7,25% | 229,00 |
| 07.05.2025 | 51,20 | 51,67 | 47,85 | 48,62 | -10,14% | 502,00 |
| 06.05.2025 | 54,22 | 54,22 | 53,69 | 54,10 | 0,04% | 16,00 |
| 05.05.2025 | 54,71 | 55,30 | 54,08 | 54,08 | -2,21% | 68,00 |
| 02.05.2025 | 54,80 | 55,76 | 54,38 | 55,30 | 8,69% | 360,00 |
| 30.04.2025 | 50,41 | 50,88 | 50,41 | 50,88 | -1,76% | - |
| 29.04.2025 | 51,51 | 51,79 | 51,51 | 51,79 | 0,54% | 10,00 |
| 28.04.2025 | 51,71 | 51,80 | 51,51 | 51,51 | 0,74% | 210,00 |
| 25.04.2025 | 51,01 | 51,62 | 50,22 | 51,13 | 2,20% | 1.299,00 |
| 24.04.2025 | 47,22 | 50,94 | 47,22 | 50,03 | 5,65% | 979,00 |
| 23.04.2025 | 45,51 | 48,49 | 45,51 | 47,36 | 7,60% | 125,00 |
| 22.04.2025 | 43,40 | 44,69 | 43,31 | 44,01 | -2,27% | 576,00 |
| 17.04.2025 | 46,05 | 46,05 | 45,03 | 45,03 | 2,09% | 76,00 |
| 16.04.2025 | 44,81 | 45,03 | 44,11 | 44,11 | -5,95% | 582,00 |
| 15.04.2025 | 45,51 | 46,90 | 45,51 | 46,90 | 1,60% | 418,00 |
| 14.04.2025 | 48,51 | 48,51 | 46,00 | 46,16 | -0,69% | 405,00 |
| 11.04.2025 | 47,93 | 49,30 | 46,48 | 46,48 | -1,74% | 368,00 |
| 10.04.2025 | 55,80 | 56,19 | 46,43 | 47,31 | -14,93% | 278,00 |
| 09.04.2025 | 44,51 | 55,61 | 44,51 | 55,61 | 8,59% | 817,00 |
| 08.04.2025 | 47,30 | 51,21 | 47,30 | 51,21 | 10,02% | 1.264,00 |
| 07.04.2025 | 39,86 | 46,55 | 39,86 | 46,55 | 3,10% | 1.130,00 |
| 04.04.2025 | 50,20 | 50,78 | 43,41 | 45,15 | -10,82% | 766,00 |
| 03.04.2025 | 54,56 | 55,46 | 50,62 | 50,62 | -13,04% | 432,00 |
| 02.04.2025 | 57,75 | 58,21 | 57,67 | 58,21 | 1,43% | 199,00 |
| 01.04.2025 | 57,27 | 57,39 | 56,57 | 57,39 | 1,38% | 326,00 |
| 31.03.2025 | 55,52 | 56,61 | 55,01 | 56,61 | -1,24% | 456,00 |
| 28.03.2025 | 59,57 | 60,07 | 57,05 | 57,32 | -4,28% | 378,00 |
| 27.03.2025 | 61,90 | 61,90 | 59,40 | 59,88 | -2,57% | 654,00 |
| 26.03.2025 | 66,00 | 66,00 | 61,46 | 61,46 | -8,16% | 167,00 |
| 24.03.2025 | 66,40 | 66,92 | 66,33 | 66,92 | 4,30% | 323,00 |
| 21.03.2025 | 64,77 | 64,77 | 64,16 | 64,16 | -1,88% | 47,00 |
| 20.03.2025 | 64,72 | 65,39 | 64,72 | 65,39 | 2,03% | 35,00 |
| 19.03.2025 | 62,55 | 64,09 | 62,55 | 64,09 | 2,86% | 553,00 |
| 18.03.2025 | 63,99 | 64,39 | 62,31 | 62,31 | -2,21% | 413,00 |
| 17.03.2025 | 63,31 | 63,72 | 63,08 | 63,72 | 1,64% | 74,00 |
| 15.03.2025 | 64,40 | 64,94 | 62,56 | 62,69 | -0,68% | 459,00 |
| 13.03.2025 | 63,13 | 64,94 | 62,75 | 63,12 | -1,65% | 570,00 |
| 12.03.2025 | 61,77 | 65,00 | 61,77 | 64,18 | 4,53% | 783,00 |
| 11.03.2025 | 60,67 | 63,10 | 60,67 | 61,40 | 1,07% | 616,00 |
| 10.03.2025 | 64,23 | 64,23 | 59,10 | 60,75 | -5,08% | 1.197,00 |
| 07.03.2025 | 68,60 | 68,60 | 62,24 | 64,00 | -4,58% | 1.205,00 |
| 06.03.2025 | 71,56 | 71,56 | 66,89 | 67,07 | -19,15% | 1.234,00 |
| 05.03.2025 | 85,01 | 85,58 | 80,78 | 82,96 | -0,19% | 748,00 |
| 04.03.2025 | 82,02 | 86,12 | 79,24 | 83,12 | 1,79% | 330,00 |
| 03.03.2025 | 88,53 | 89,17 | 81,66 | 81,66 | -7,01% | 438,00 |
| 28.02.2025 | 84,25 | 87,82 | 83,46 | 87,82 | 3,52% | 543,00 |
| 27.02.2025 | 91,50 | 92,39 | 84,83 | 84,83 | -6,01% | 18,00 |
| 26.02.2025 | 89,45 | 91,63 | 89,45 | 90,25 | -3,28% | 51,00 |
| 24.02.2025 | 99,43 | 99,65 | 93,31 | 93,31 | -8,56% | 1.002,00 |
| 21.02.2025 | 103,08 | 103,08 | 102,04 | 102,04 | -1,37% | 100,00 |
| 20.02.2025 | 105,82 | 105,82 | 103,22 | 103,46 | 1,17% | 25,00 |
| 19.02.2025 | 103,44 | 103,44 | 102,26 | 102,26 | -0,58% | 1.015,00 |
| 18.02.2025 | 101,50 | 103,04 | 101,50 | 102,86 | 2,84% | 530,00 |
| 17.02.2025 | 101,50 | 102,12 | 100,02 | 100,02 | 2,94% | 55,00 |
| 14.02.2025 | 98,82 | 99,80 | 97,16 | 97,16 | -1,50% | 591,00 |
| 13.02.2025 | 102,12 | 102,12 | 98,64 | 98,64 | -3,03% | 444,00 |
| 12.02.2025 | 105,18 | 105,18 | 101,72 | 101,72 | -3,14% | 670,00 |
| 11.02.2025 | 108,62 | 108,62 | 105,02 | 105,02 | -4,00% | 755,00 |
| 10.02.2025 | 108,12 | 109,86 | 108,12 | 109,40 | 2,19% | 1.019,00 |