52,420€
0,77%
Echtzeit-Aktienkurs Marvell Technology Group Ltd.
Bid:
Ask:
Aktienkurse zur Marvell Technology Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 51,83 | 53,17 | 51,55 | 52,51 | -0,80% | 24,00 |
| 30.05.2025 | 54,63 | 54,70 | 51,69 | 52,93 | -5,68% | 1.890,00 |
| 29.05.2025 | 60,95 | 61,42 | 55,67 | 56,12 | -1,94% | 1.167,00 |
| 28.05.2025 | 57,06 | 58,23 | 56,65 | 57,23 | 1,63% | 1.907,00 |
| 27.05.2025 | 55,03 | 57,87 | 54,93 | 56,31 | 1,92% | 2.532,00 |
| 26.05.2025 | 54,50 | 55,48 | 54,50 | 55,25 | 3,45% | 747,00 |
| 23.05.2025 | 54,54 | 55,25 | 52,50 | 53,41 | -2,63% | 970,00 |
| 22.05.2025 | 53,35 | 55,87 | 51,99 | 54,85 | 3,47% | 584,00 |
| 21.05.2025 | 53,63 | 55,06 | 52,65 | 53,01 | -2,63% | 485,00 |
| 20.05.2025 | 55,33 | 55,94 | 53,24 | 54,44 | -2,20% | 308,00 |
| 19.05.2025 | 55,50 | 56,10 | 53,93 | 55,66 | -2,68% | 1.693,00 |
| 16.05.2025 | 57,81 | 58,95 | 56,94 | 57,19 | -1,86% | 937,00 |
| 15.05.2025 | 58,37 | 59,07 | 57,15 | 58,28 | -1,25% | 454,00 |
| 14.05.2025 | 59,08 | 59,73 | 57,86 | 59,01 | 0,89% | 896,00 |
| 13.05.2025 | 57,77 | 60,00 | 57,54 | 58,49 | 0,61% | 165,00 |
| 12.05.2025 | 55,60 | 59,00 | 55,46 | 58,14 | 9,73% | 251,00 |
| 09.05.2025 | 52,62 | 54,06 | 52,22 | 52,98 | 3,21% | 8,00 |
| 08.05.2025 | 50,60 | 52,63 | 50,10 | 51,33 | 3,07% | 269,00 |
| 07.05.2025 | 51,86 | 52,05 | 47,34 | 49,80 | -7,48% | 527,00 |
| 06.05.2025 | 54,40 | 54,57 | 52,95 | 53,83 | -1,74% | 48,00 |
| 05.05.2025 | 54,99 | 55,69 | 53,82 | 54,79 | -0,62% | 104,00 |
| 02.05.2025 | 55,26 | 56,07 | 53,63 | 55,13 | 7,05% | 366,00 |
| 30.04.2025 | 51,00 | 51,58 | 49,12 | 51,50 | -0,12% | - |
| 29.04.2025 | 51,51 | 52,57 | 50,82 | 51,56 | 0,34% | 20,00 |
| 28.04.2025 | 51,76 | 52,38 | 49,75 | 51,38 | -0,96% | 210,00 |
| 25.04.2025 | 51,24 | 52,11 | 49,95 | 51,88 | 2,93% | 1.327,00 |
| 24.04.2025 | 47,46 | 50,99 | 46,31 | 50,41 | 6,18% | 1.200,00 |
| 23.04.2025 | 45,65 | 49,29 | 45,65 | 47,47 | 7,11% | 205,00 |
| 22.04.2025 | 43,20 | 44,90 | 43,15 | 44,32 | -2,56% | 614,00 |
| 17.04.2025 | 46,22 | 47,00 | 44,68 | 45,49 | -0,25% | 152,00 |
| 16.04.2025 | 45,00 | 46,20 | 43,55 | 45,60 | -3,55% | 140,00 |
| 15.04.2025 | 45,68 | 47,99 | 45,67 | 47,28 | 2,77% | 518,00 |
| 14.04.2025 | 48,40 | 50,18 | 45,13 | 46,00 | -2,18% | 425,00 |
| 11.04.2025 | 47,65 | 48,90 | 45,31 | 47,03 | -0,29% | 368,00 |
| 10.04.2025 | 55,41 | 55,99 | 46,01 | 47,16 | -15,40% | 278,00 |
| 09.04.2025 | 44,33 | 55,96 | 44,14 | 55,75 | 22,02% | 817,00 |
| 08.04.2025 | 47,80 | 51,54 | 44,31 | 45,69 | -2,41% | 1.211,00 |
| 07.04.2025 | 41,45 | 50,24 | 39,13 | 46,81 | 3,68% | 969,00 |
| 04.04.2025 | 50,36 | 51,09 | 43,07 | 45,15 | -10,59% | 506,00 |
| 03.04.2025 | 55,62 | 55,62 | 50,24 | 50,50 | -13,35% | 660,00 |
| 02.04.2025 | 58,04 | 59,67 | 56,54 | 58,28 | 0,34% | 399,00 |
| 01.04.2025 | 56,86 | 58,13 | 56,24 | 58,08 | 2,02% | 678,00 |
| 31.03.2025 | 55,92 | 57,01 | 54,65 | 56,93 | -0,34% | 791,00 |
| 28.03.2025 | 59,88 | 60,49 | 56,50 | 57,12 | -4,78% | 370,00 |
| 27.03.2025 | 62,15 | 62,22 | 59,17 | 59,99 | -3,34% | 654,00 |
| 26.03.2025 | 66,33 | 66,53 | 61,23 | 62,07 | -6,81% | 167,00 |
| 25.03.2025 | 67,46 | 68,25 | 65,78 | 66,60 | -1,11% | 375,00 |
| 24.03.2025 | 66,10 | 67,57 | 65,65 | 67,35 | 3,32% | 323,00 |
| 21.03.2025 | 65,09 | 65,39 | 63,16 | 65,19 | -0,03% | 47,00 |
| 20.03.2025 | 64,98 | 65,75 | 63,55 | 65,21 | 2,01% | 35,00 |
| 19.03.2025 | 62,74 | 65,39 | 62,33 | 63,92 | 2,58% | 553,00 |
| 18.03.2025 | 64,30 | 64,62 | 62,09 | 62,31 | -3,28% | 413,00 |
| 17.03.2025 | 63,04 | 64,76 | 62,46 | 64,42 | 1,95% | 74,00 |
| 14.03.2025 | 64,70 | 64,88 | 62,43 | 63,19 | -0,67% | 667,00 |
| 13.03.2025 | 63,31 | 65,99 | 62,31 | 63,61 | -0,63% | 870,00 |
| 12.03.2025 | 62,11 | 65,39 | 61,93 | 64,02 | 3,95% | 848,00 |
| 11.03.2025 | 60,64 | 63,17 | 59,73 | 61,58 | 2,00% | 636,00 |
| 10.03.2025 | 64,49 | 64,56 | 58,69 | 60,38 | -7,53% | 823,00 |
| 07.03.2025 | 68,35 | 69,35 | 61,94 | 65,29 | -2,34% | 795,00 |
| 06.03.2025 | 71,98 | 72,20 | 66,26 | 66,86 | -19,90% | 806,00 |
| 05.03.2025 | 85,33 | 85,34 | 79,15 | 83,47 | 0,23% | 798,00 |
| 04.03.2025 | 82,51 | 86,48 | 79,27 | 83,27 | 1,59% | 350,00 |
| 03.03.2025 | 88,66 | 89,62 | 81,02 | 81,97 | -7,38% | 486,00 |
| 28.02.2025 | 84,60 | 88,63 | 82,69 | 88,51 | 5,23% | 543,00 |
| 27.02.2025 | 91,75 | 94,38 | 83,90 | 84,11 | -7,06% | 31,00 |
| 26.02.2025 | 89,41 | 92,27 | 89,41 | 90,50 | 2,30% | 61,00 |
| 25.02.2025 | 93,50 | 93,79 | 87,28 | 88,46 | -5,43% | 472,00 |
| 24.02.2025 | 99,53 | 100,28 | 93,19 | 93,54 | -5,74% | 1.102,00 |
| 21.02.2025 | 103,60 | 104,65 | 97,84 | 99,23 | -3,95% | 100,00 |
| 20.02.2025 | 106,21 | 106,61 | 102,24 | 103,31 | -2,98% | 100,00 |
| 19.02.2025 | 102,96 | 108,20 | 102,33 | 106,48 | 3,70% | 1.015,00 |
| 18.02.2025 | 101,70 | 103,32 | 100,32 | 102,68 | 2,07% | 560,00 |
| 17.02.2025 | 102,31 | 102,52 | 100,00 | 100,60 | -0,89% | 95,00 |
| 14.02.2025 | 99,18 | 101,92 | 95,40 | 101,50 | 2,63% | 441,00 |
| 13.02.2025 | 102,43 | 102,77 | 98,56 | 98,90 | -2,54% | 524,00 |
| 12.02.2025 | 105,53 | 105,68 | 100,99 | 101,47 | -3,38% | 720,00 |
| 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 |
| 07.02.2025 | 117,64 | 118,82 | 107,06 | 107,06 | -6,47% | 365,00 |
| 06.02.2025 | 113,62 | 114,46 | 112,60 | 114,46 | 2,40% | 1.370,00 |
| 05.02.2025 | 106,32 | 111,78 | 106,14 | 111,78 | 6,03% | 167,00 |
| 04.02.2025 | 110,00 | 110,36 | 105,42 | 105,42 | -5,33% | 265,00 |
| 03.02.2025 | 105,48 | 111,80 | 105,02 | 111,36 | 2,02% | 1.124,00 |
| 31.01.2025 | 106,56 | 109,82 | 106,56 | 109,16 | 3,02% | 222,00 |
| 30.01.2025 | 103,70 | 107,54 | 103,70 | 105,96 | 3,70% | 803,00 |
| 29.01.2025 | 102,90 | 104,28 | 99,62 | 102,18 | 2,54% | 1.319,00 |
| 28.01.2025 | 99,01 | 100,40 | 96,81 | 99,65 | -16,62% | 2.655,00 |
| 24.01.2025 | 119,96 | 120,22 | 119,52 | 119,52 | -1,32% | 45,00 |
| 23.01.2025 | 119,02 | 121,22 | 119,02 | 121,12 | 0,77% | 423,00 |
| 22.01.2025 | 120,98 | 122,18 | 119,68 | 120,20 | 0,38% | 471,00 |
| 21.01.2025 | 121,52 | 122,82 | 118,12 | 119,74 | -2,41% | 720,00 |
| 20.01.2025 | 122,22 | 123,98 | 121,94 | 122,70 | 1,69% | 3.519,00 |
| 17.01.2025 | 114,38 | 120,66 | 114,38 | 120,66 | 4,45% | 407,00 |
| 16.01.2025 | 114,80 | 117,18 | 114,32 | 115,52 | 2,19% | 1.582,00 |
| 15.01.2025 | 111,76 | 113,28 | 111,62 | 113,04 | 1,82% | 18,00 |
| 14.01.2025 | 112,74 | 113,78 | 111,02 | 111,02 | -1,18% | 100,00 |
| 13.01.2025 | 110,36 | 112,42 | 108,32 | 112,34 | 0,16% | 413,00 |
| 10.01.2025 | 113,00 | 115,18 | 111,70 | 112,16 | -2,62% | 149,00 |
| 09.01.2025 | 113,82 | 115,18 | 113,62 | 115,18 | 2,16% | 273,00 |
| 08.01.2025 | 112,84 | 114,38 | 110,32 | 112,74 | 0,66% | 802,00 |