92,860€
0,74%
Echtzeit-Aktienkurs Marvell Technology Group Ltd.
Bid:
Ask:
Aktienkurse zur Marvell Technology Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 88,56 | 92,96 | 87,58 | 92,86 | 0,80% | 13.157,00 |
| 01.04.2026 | 87,59 | 92,81 | 86,50 | 92,12 | 7,45% | 3.808,00 |
| 31.03.2026 | 77,11 | 86,18 | 76,77 | 85,73 | 11,85% | 3.458,00 |
| 30.03.2026 | 83,00 | 83,86 | 75,62 | 76,65 | -6,63% | 2.715,00 |
| 27.03.2026 | 86,00 | 86,37 | 81,15 | 82,09 | -3,70% | 4.077,00 |
| 26.03.2026 | 84,26 | 87,16 | 83,28 | 85,25 | 0,75% | 1.602,00 |
| 25.03.2026 | 81,48 | 85,44 | 81,00 | 84,61 | 5,47% | 1.707,00 |
| 24.03.2026 | 77,43 | 80,64 | 76,66 | 80,22 | 3,91% | 1.265,00 |
| 23.03.2026 | 74,53 | 78,76 | 74,26 | 77,20 | 1,43% | 1.132,00 |
| 20.03.2026 | 77,22 | 78,28 | 75,05 | 76,11 | -1,36% | 2.163,00 |
| 19.03.2026 | 76,21 | 77,48 | 74,32 | 77,16 | 0,87% | 5.540,00 |
| 18.03.2026 | 79,52 | 79,91 | 75,97 | 76,50 | -2,73% | 1.830,00 |
| 17.03.2026 | 79,00 | 80,96 | 78,31 | 78,64 | -1,18% | 3.101,00 |
| 16.03.2026 | 78,00 | 80,39 | 77,32 | 79,58 | 3,65% | 2.833,00 |
| 13.03.2026 | 76,51 | 78,73 | 75,59 | 76,78 | 0,81% | 4.395,00 |
| 12.03.2026 | 77,22 | 78,02 | 75,90 | 76,16 | -2,52% | 12.545,00 |
| 11.03.2026 | 80,95 | 82,01 | 77,91 | 78,13 | -3,11% | 1.470,00 |
| 10.03.2026 | 78,96 | 81,58 | 78,63 | 80,64 | 1,65% | 5.255,00 |
| 09.03.2026 | 74,41 | 79,97 | 72,77 | 79,33 | 2,82% | 5.194,00 |
| 06.03.2026 | 74,76 | 80,39 | 71,50 | 77,15 | 18,32% | 8.054,00 |
| 05.03.2026 | 68,32 | 69,47 | 64,85 | 65,21 | -2,82% | 10.154,00 |
| 04.03.2026 | 66,10 | 68,23 | 66,01 | 67,10 | 0,55% | - |
| 03.03.2026 | 67,96 | 68,24 | 66,31 | 66,74 | -3,49% | 2.699,00 |
| 02.03.2026 | 67,02 | 70,76 | 66,51 | 69,15 | -0,04% | 1.864,00 |
| 27.02.2026 | 66,52 | 69,60 | 65,82 | 69,18 | 3,33% | 1.960,00 |
| 26.02.2026 | 68,26 | 69,31 | 65,53 | 66,95 | -2,32% | 7.245,00 |
| 25.02.2026 | 66,50 | 68,75 | 66,43 | 68,54 | 2,94% | 310,00 |
| 24.02.2026 | 66,12 | 67,62 | 65,57 | 66,59 | 0,89% | - |
| 23.02.2026 | 66,21 | 67,12 | 64,54 | 66,00 | -2,16% | 3.200,00 |
| 20.02.2026 | 68,23 | 68,60 | 66,00 | 67,45 | -0,32% | - |
| 19.02.2026 | 67,17 | 67,70 | 66,17 | 67,67 | 0,86% | 1.052,00 |
| 18.02.2026 | 66,76 | 68,18 | 66,46 | 67,09 | 0,57% | 1.690,00 |
| 17.02.2026 | 65,79 | 67,78 | 64,88 | 66,71 | 0,93% | 6.900,00 |
| 16.02.2026 | 66,41 | 66,72 | 65,84 | 66,10 | -0,17% | 693,00 |
| 13.02.2026 | 65,65 | 67,34 | 65,18 | 66,21 | 0,38% | - |
| 12.02.2026 | 68,49 | 69,39 | 65,30 | 65,96 | -3,69% | 750,00 |
| 11.02.2026 | 69,05 | 70,64 | 66,80 | 68,49 | -0,65% | 3.263,00 |
| 10.02.2026 | 69,14 | 69,92 | 68,48 | 68,94 | -0,25% | 696,00 |
| 09.02.2026 | 68,15 | 69,68 | 66,03 | 69,12 | 1,74% | 1.510,00 |
| 06.02.2026 | 63,70 | 68,30 | 63,15 | 67,93 | 7,83% | 2.460,00 |
| 05.02.2026 | 63,17 | 63,71 | 59,99 | 63,00 | 0,65% | 4.684,00 |
| 04.02.2026 | 63,64 | 64,33 | 60,86 | 62,59 | -1,96% | 535,00 |
| 03.02.2026 | 67,22 | 67,60 | 61,65 | 63,84 | -4,16% | 1.284,00 |
| 02.02.2026 | 64,50 | 67,01 | 64,14 | 66,61 | -0,02% | 1.868,00 |
| 30.01.2026 | 67,14 | 68,69 | 65,94 | 66,62 | -1,70% | 340,00 |
| 29.01.2026 | 69,75 | 69,88 | 65,64 | 67,77 | -3,14% | 220,00 |
| 28.01.2026 | 70,17 | 71,37 | 69,35 | 69,97 | 1,51% | 2.314,00 |
| 27.01.2026 | 69,65 | 69,95 | 68,05 | 68,93 | 0,13% | 2.284,00 |
| 26.01.2026 | 67,40 | 69,97 | 67,06 | 68,84 | 1,53% | 9.610,00 |
| 23.01.2026 | 71,20 | 71,83 | 67,46 | 67,80 | -3,86% | 2.290,00 |
| 22.01.2026 | 71,20 | 72,83 | 70,45 | 70,52 | -0,01% | 943,00 |
| 21.01.2026 | 68,76 | 72,00 | 68,14 | 70,53 | 3,58% | 4.177,00 |
| 20.01.2026 | 67,10 | 71,15 | 65,71 | 68,09 | 2,08% | - |
| 19.01.2026 | 67,88 | 67,88 | 65,75 | 66,71 | -3,83% | 2.061,00 |
| 16.01.2026 | 70,26 | 70,98 | 69,23 | 69,37 | 0,14% | 1.275,00 |
| 15.01.2026 | 70,69 | 71,93 | 68,96 | 69,27 | -0,70% | 2.786,00 |
| 14.01.2026 | 71,44 | 71,55 | 68,16 | 69,76 | -2,21% | 2.070,00 |
| 13.01.2026 | 71,30 | 72,06 | 70,99 | 71,34 | 0,37% | 810,00 |
| 12.01.2026 | 70,14 | 71,72 | 69,92 | 71,07 | -0,63% | 2.313,00 |
| 09.01.2026 | 71,85 | 72,71 | 70,73 | 71,52 | -0,13% | 1.572,00 |
| 08.01.2026 | 72,15 | 72,95 | 71,13 | 71,61 | -1,05% | 1.959,00 |
| 07.01.2026 | 75,62 | 85,31 | 71,52 | 72,37 | -4,15% | 4.054,00 |
| 06.01.2026 | 77,90 | 80,47 | 74,31 | 75,50 | -1,74% | 2.847,00 |
| 05.01.2026 | 77,30 | 80,32 | 76,65 | 76,84 | 0,80% | 4.180,00 |
| 02.01.2026 | 72,90 | 76,70 | 72,90 | 76,23 | 5,03% | 402,00 |
| 30.12.2025 | 72,77 | 73,94 | 72,57 | 72,58 | -0,14% | - |
| 29.12.2025 | 73,11 | 73,14 | 71,46 | 72,68 | 1,37% | 300,00 |
| 23.12.2025 | 71,97 | 74,83 | 71,50 | 71,70 | -1,21% | 170,00 |
| 22.12.2025 | 72,55 | 74,27 | 71,81 | 72,58 | -0,56% | 519,00 |
| 19.12.2025 | 72,32 | 73,53 | 71,43 | 72,99 | 1,37% | 70,00 |
| 18.12.2025 | 70,25 | 72,45 | 70,24 | 72,00 | -0,08% | 110,00 |
| 17.12.2025 | 72,85 | 74,40 | 69,10 | 72,06 | 1,11% | 384,00 |
| 16.12.2025 | 70,49 | 71,83 | 69,96 | 71,27 | 0,07% | 240,00 |
| 15.12.2025 | 72,43 | 73,43 | 71,13 | 71,22 | -3,33% | 154,00 |
| 12.12.2025 | 76,28 | 76,69 | 71,44 | 73,67 | -1,46% | 441,00 |
| 11.12.2025 | 77,60 | 78,93 | 74,53 | 74,76 | -4,51% | 120,00 |
| 10.12.2025 | 77,73 | 79,41 | 76,75 | 78,29 | 3,37% | 1.603,00 |
| 09.12.2025 | 77,72 | 79,32 | 75,74 | 75,74 | -3,39% | 677,00 |
| 08.12.2025 | 82,12 | 82,63 | 76,88 | 78,40 | -7,66% | 1.186,00 |
| 05.12.2025 | 84,66 | 86,49 | 84,66 | 84,90 | 1,35% | 458,00 |
| 04.12.2025 | 85,31 | 85,59 | 83,63 | 83,77 | -2,11% | 1.879,00 |
| 03.12.2025 | 87,85 | 88,28 | 82,67 | 85,58 | 7,07% | 2.066,00 |
| 02.12.2025 | 79,00 | 80,61 | 79,00 | 79,93 | 0,87% | 317,00 |
| 01.12.2025 | 75,79 | 79,90 | 75,51 | 79,24 | 3,57% | 1.330,00 |
| 28.11.2025 | 75,91 | 76,51 | 74,72 | 76,51 | -0,36% | 49,00 |
| 27.11.2025 | 76,03 | 76,79 | 76,00 | 76,79 | 0,44% | 468,00 |
| 26.11.2025 | 72,60 | 76,45 | 72,60 | 76,45 | 6,64% | 119,00 |
| 25.11.2025 | 72,60 | 72,60 | 71,69 | 71,69 | 5,02% | 50,00 |
| 24.11.2025 | 68,10 | 68,26 | 67,36 | 68,26 | 0,60% | 170,00 |
| 21.11.2025 | 66,11 | 67,85 | 64,85 | 67,85 | -5,21% | 273,00 |
| 20.11.2025 | 74,15 | 74,15 | 71,58 | 71,58 | 1,69% | 592,00 |
| 19.11.2025 | 67,26 | 70,39 | 67,26 | 70,39 | 3,45% | 321,00 |
| 18.11.2025 | 70,40 | 71,64 | 68,04 | 68,04 | -5,03% | 816,00 |
| 17.11.2025 | 74,90 | 75,26 | 71,64 | 71,64 | -3,37% | 459,00 |
| 14.11.2025 | 74,41 | 74,41 | 71,90 | 74,14 | -1,40% | 292,00 |
| 13.11.2025 | 77,60 | 77,77 | 75,19 | 75,19 | -3,12% | 109,00 |
| 12.11.2025 | 77,83 | 79,07 | 77,61 | 77,61 | 1,07% | 110,00 |
| 11.11.2025 | 80,31 | 80,31 | 76,79 | 76,79 | -4,95% | 1.563,00 |
| 10.11.2025 | 80,52 | 81,10 | 80,43 | 80,79 | 3,99% | 485,00 |
| 08.11.2025 | 81,58 | 81,68 | 73,91 | 77,69 | -5,57% | 1.613,00 |