53,555€
-1,57%
Echtzeit-Aktienkurs Marvell Technology Group Ltd.
Bid:
Ask:
Aktienkurse zur Marvell Technology Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 54,06 | 54,50 | 53,33 | 53,55 | -1,58% | 80,00 |
| 01.09.2025 | 53,21 | 54,72 | 53,21 | 54,41 | 1,22% | 1.924,00 |
| 29.08.2025 | 58,68 | 58,91 | 53,49 | 53,76 | -19,03% | 2.990,00 |
| 28.08.2025 | 64,12 | 66,81 | 63,15 | 66,39 | 3,46% | 2.191,00 |
| 27.08.2025 | 64,40 | 64,75 | 63,68 | 64,17 | 0,42% | 350,00 |
| 26.08.2025 | 62,80 | 64,48 | 62,63 | 63,90 | 1,83% | - |
| 25.08.2025 | 62,92 | 63,37 | 61,74 | 62,75 | 0,71% | 148,00 |
| 22.08.2025 | 61,56 | 63,85 | 60,91 | 62,31 | 1,51% | 1.943,00 |
| 21.08.2025 | 60,85 | 61,65 | 60,12 | 61,39 | 0,41% | 97,00 |
| 20.08.2025 | 61,20 | 62,11 | 58,76 | 61,14 | -1,22% | 170,00 |
| 19.08.2025 | 65,31 | 65,66 | 61,65 | 61,89 | -5,89% | 754,00 |
| 18.08.2025 | 65,40 | 65,99 | 64,47 | 65,76 | 1,00% | 2.535,00 |
| 15.08.2025 | 67,85 | 68,26 | 65,11 | 65,11 | -4,04% | 343,00 |
| 14.08.2025 | 68,24 | 68,63 | 66,38 | 67,85 | 0,09% | 585,00 |
| 13.08.2025 | 66,58 | 68,37 | 66,36 | 67,79 | 1,68% | 447,00 |
| 12.08.2025 | 66,68 | 67,16 | 64,42 | 66,67 | 0,11% | 74,00 |
| 11.08.2025 | 66,43 | 68,92 | 66,11 | 66,60 | 0,24% | 2.187,00 |
| 08.08.2025 | 65,40 | 66,47 | 64,85 | 66,44 | 2,07% | 572,00 |
| 07.08.2025 | 64,77 | 66,38 | 63,77 | 65,09 | 0,74% | 664,00 |
| 06.08.2025 | 66,23 | 66,66 | 63,53 | 64,61 | -2,43% | 422,00 |
| 05.08.2025 | 66,80 | 67,52 | 64,83 | 66,22 | 0,09% | 218,00 |
| 04.08.2025 | 65,16 | 66,47 | 64,59 | 66,16 | 2,80% | 155,00 |
| 01.08.2025 | 69,07 | 69,07 | 63,45 | 64,36 | -8,60% | 3.673,00 |
| 31.07.2025 | 72,00 | 73,17 | 69,69 | 70,41 | -1,62% | 669,00 |
| 30.07.2025 | 66,49 | 74,33 | 66,10 | 71,57 | 8,28% | 2.212,00 |
| 29.07.2025 | 65,85 | 68,33 | 65,68 | 66,10 | 0,87% | 2.904,00 |
| 28.07.2025 | 63,89 | 65,83 | 63,72 | 65,53 | 3,71% | 2.151,00 |
| 25.07.2025 | 63,43 | 63,57 | 62,34 | 63,19 | 0,33% | 80,00 |
| 24.07.2025 | 62,75 | 63,03 | 61,43 | 62,98 | 1,16% | 86,00 |
| 23.07.2025 | 61,81 | 62,82 | 61,34 | 62,26 | 1,65% | 600,00 |
| 22.07.2025 | 62,46 | 62,68 | 60,04 | 61,25 | -1,98% | 415,00 |
| 21.07.2025 | 64,25 | 64,82 | 61,88 | 62,49 | -2,65% | 405,00 |
| 18.07.2025 | 62,50 | 64,75 | 61,05 | 64,19 | 3,56% | 376,00 |
| 17.07.2025 | 60,56 | 61,98 | 60,56 | 61,98 | 3,42% | 325,00 |
| 16.07.2025 | 62,31 | 62,50 | 59,42 | 59,93 | -4,16% | 79,00 |
| 15.07.2025 | 62,55 | 62,79 | 62,41 | 62,53 | 1,15% | 254,00 |
| 14.07.2025 | 61,81 | 62,49 | 60,76 | 61,82 | -0,45% | 413,00 |
| 11.07.2025 | 62,41 | 62,54 | 61,80 | 62,10 | -0,94% | 1.150,00 |
| 10.07.2025 | 61,23 | 62,76 | 61,23 | 62,69 | 1,65% | 341,00 |
| 09.07.2025 | 61,35 | 61,90 | 61,00 | 61,67 | -0,11% | 325,00 |
| 08.07.2025 | 61,69 | 62,57 | 61,69 | 61,74 | -3,09% | 150,00 |
| 04.07.2025 | 63,71 | 63,71 | 63,71 | 63,71 | -0,45% | - |
| 03.07.2025 | 63,21 | 64,00 | 63,21 | 64,00 | 0,88% | 2.653,00 |
| 02.07.2025 | 64,54 | 66,28 | 63,44 | 63,44 | -2,23% | 125,00 |
| 01.07.2025 | 65,85 | 65,85 | 64,72 | 64,89 | -1,04% | 2.210,00 |
| 30.06.2025 | 66,51 | 67,49 | 65,29 | 65,57 | -0,11% | 812,00 |
| 27.06.2025 | 68,95 | 69,29 | 65,64 | 65,64 | -3,70% | 1.396,00 |
| 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 |