73,670€
-1,46%
Echtzeit-Aktienkurs Marvell Technology Group Ltd.
Bid:
Ask:
Aktienkurse zur Marvell Technology Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2025 | 83,60 | 90,30 | 80,91 | 82,27 | -0,07% | 972,00 |
| 05.11.2025 | 75,38 | 82,33 | 75,31 | 82,33 | 7,23% | 1.499,00 |
| 04.11.2025 | 75,60 | 78,16 | 75,60 | 76,78 | -2,08% | 206,00 |
| 03.11.2025 | 81,99 | 87,28 | 78,41 | 78,41 | -3,85% | 636,00 |
| 31.10.2025 | 79,02 | 83,09 | 79,02 | 81,55 | 1,77% | 737,00 |
| 30.10.2025 | 77,08 | 80,13 | 76,99 | 80,13 | 3,90% | 90,00 |
| 29.10.2025 | 76,52 | 77,12 | 76,52 | 77,12 | 1,10% | 314,00 |
| 28.10.2025 | 75,73 | 76,42 | 75,73 | 76,28 | 0,89% | 280,00 |
| 27.10.2025 | 74,16 | 76,74 | 74,16 | 75,61 | 3,69% | 322,00 |
| 24.10.2025 | 71,21 | 72,92 | 71,21 | 72,92 | 2,97% | 171,00 |
| 23.10.2025 | 69,95 | 70,82 | 69,95 | 70,82 | 0,94% | 80,00 |
| 22.10.2025 | 71,44 | 71,44 | 69,86 | 70,16 | -3,29% | 200,00 |
| 21.10.2025 | 74,02 | 74,02 | 72,34 | 72,55 | -2,50% | 282,00 |
| 20.10.2025 | 75,11 | 75,49 | 74,41 | 74,41 | -1,08% | 381,00 |
| 17.10.2025 | 73,72 | 76,03 | 72,01 | 75,22 | 0,59% | 833,00 |
| 16.10.2025 | 76,40 | 77,44 | 74,78 | 74,78 | -1,77% | 52,00 |
| 15.10.2025 | 76,40 | 76,72 | 75,00 | 76,13 | 1,96% | 633,00 |
| 14.10.2025 | 74,10 | 76,38 | 74,10 | 74,67 | -3,15% | 695,00 |
| 13.10.2025 | 76,63 | 77,10 | 75,50 | 77,10 | 3,49% | 115,00 |
| 10.10.2025 | 78,73 | 80,32 | 74,50 | 74,50 | -5,64% | 326,00 |
| 09.10.2025 | 79,59 | 79,59 | 79,75 | 78,95 | 5,82% | 15,00 |
| 07.10.2025 | 76,09 | 77,69 | 73,76 | 74,61 | -1,48% | 149,00 |
| 06.10.2025 | 73,90 | 76,29 | 73,90 | 75,73 | 3,33% | 2.666,00 |
| 03.10.2025 | 73,62 | 73,66 | 73,21 | 73,29 | -0,66% | 297,00 |
| 02.10.2025 | 71,62 | 74,21 | 71,43 | 73,78 | 3,19% | 758,00 |
| 01.10.2025 | 70,22 | 71,50 | 69,08 | 71,50 | 1,26% | 457,00 |
| 30.09.2025 | 69,65 | 70,61 | 69,65 | 70,61 | 0,53% | 60,00 |
| 29.09.2025 | 71,41 | 71,65 | 70,24 | 70,24 | -1,61% | 533,00 |
| 26.09.2025 | 71,24 | 71,39 | 70,42 | 71,39 | -0,38% | 186,00 |
| 25.09.2025 | 67,81 | 72,06 | 66,54 | 71,66 | 4,58% | 805,00 |
| 24.09.2025 | 63,16 | 68,92 | 63,16 | 68,52 | 8,85% | 196,00 |
| 23.09.2025 | 63,65 | 63,79 | 62,95 | 62,95 | -1,73% | 430,00 |
| 22.09.2025 | 63,22 | 64,06 | 62,32 | 64,06 | 1,18% | 1.180,00 |
| 19.09.2025 | 63,14 | 63,50 | 62,77 | 63,31 | 0,05% | 584,00 |
| 18.09.2025 | 60,84 | 63,28 | 60,83 | 63,28 | 5,66% | 2.884,00 |
| 17.09.2025 | 57,78 | 60,56 | 57,36 | 59,89 | 4,70% | 548,00 |
| 16.09.2025 | 57,20 | 57,20 | 57,20 | 57,20 | -0,02% | - |
| 15.09.2025 | 57,32 | 57,60 | 56,89 | 57,21 | 0,05% | 629,00 |
| 12.09.2025 | 57,11 | 58,64 | 57,11 | 57,18 | 0,53% | 240,00 |
| 11.09.2025 | 57,30 | 57,71 | 56,81 | 56,88 | -1,40% | 1.535,00 |
| 10.09.2025 | 57,32 | 57,69 | 57,32 | 57,69 | 1,25% | 100,00 |
| 09.09.2025 | 55,84 | 56,98 | 55,84 | 56,98 | 1,90% | 200,00 |
| 08.09.2025 | 54,00 | 55,92 | 54,00 | 55,92 | 3,56% | 489,00 |
| 05.09.2025 | 54,85 | 55,30 | 53,74 | 54,00 | 0,26% | 226,00 |
| 04.09.2025 | 53,14 | 53,86 | 53,14 | 53,86 | 1,28% | 54,00 |
| 03.09.2025 | 55,25 | 55,25 | 53,18 | 53,18 | -3,33% | 155,00 |
| 02.09.2025 | 53,99 | 55,01 | 52,51 | 55,01 | 1,10% | 688,00 |
| 01.09.2025 | 53,41 | 54,41 | 53,41 | 54,41 | -0,69% | 1.424,00 |
| 29.08.2025 | 58,64 | 58,64 | 54,79 | 54,79 | -17,47% | 3.770,00 |
| 28.08.2025 | 63,71 | 66,39 | 63,68 | 66,39 | 3,46% | 2.191,00 |
| 27.08.2025 | 62,51 | 64,58 | 62,51 | 64,17 | 1,81% | 265,00 |
| 25.08.2025 | 62,59 | 63,03 | 62,36 | 63,03 | 1,11% | 128,00 |
| 22.08.2025 | 61,27 | 63,29 | 61,27 | 62,34 | 2,55% | 1.543,00 |
| 21.08.2025 | 60,60 | 60,99 | 60,60 | 60,79 | 0,46% | 97,00 |
| 20.08.2025 | 61,01 | 61,99 | 59,28 | 60,51 | -2,42% | 90,00 |
| 19.08.2025 | 65,08 | 65,08 | 62,01 | 62,01 | -4,61% | 506,00 |
| 18.08.2025 | 65,17 | 65,17 | 65,01 | 65,01 | -1,65% | 2.535,00 |
| 17.08.2025 | 67,52 | 68,11 | 66,10 | 66,10 | -1,34% | 355,00 |
| 14.08.2025 | 68,04 | 68,04 | 67,00 | 67,00 | -1,27% | 585,00 |
| 13.08.2025 | 66,89 | 67,86 | 66,48 | 67,86 | 2,06% | 477,00 |
| 12.08.2025 | 66,10 | 67,96 | 64,97 | 66,49 | 0,35% | 129,00 |
| 08.08.2025 | 65,16 | 66,26 | 65,16 | 66,26 | 2,60% | 372,00 |
| 07.08.2025 | 64,56 | 64,99 | 64,31 | 64,58 | -0,31% | 664,00 |
| 06.08.2025 | 65,50 | 65,50 | 63,88 | 64,78 | -2,59% | 234,00 |
| 05.08.2025 | 66,61 | 66,61 | 66,08 | 66,50 | 0,61% | 109,00 |
| 04.08.2025 | 65,00 | 66,26 | 65,00 | 66,10 | 2,88% | 277,00 |
| 01.08.2025 | 69,00 | 69,00 | 63,78 | 64,25 | -8,63% | 3.125,00 |
| 31.07.2025 | 71,70 | 73,24 | 70,32 | 70,32 | -1,39% | 669,00 |
| 30.07.2025 | 66,20 | 74,00 | 65,94 | 71,31 | 6,93% | 2.202,00 |
| 29.07.2025 | 65,53 | 67,59 | 65,53 | 66,69 | 1,89% | 2.904,00 |
| 28.07.2025 | 63,71 | 65,68 | 63,51 | 65,45 | 3,51% | 2.064,00 |
| 25.07.2025 | 63,13 | 63,23 | 63,07 | 63,23 | 1,84% | 40,00 |
| 24.07.2025 | 62,52 | 62,52 | 62,09 | 62,09 | 0,19% | 86,00 |
| 23.07.2025 | 61,63 | 61,99 | 61,63 | 61,97 | 1,06% | 300,00 |