88,660€
4,54%
Echtzeit-Aktienkurs Marvell Technology
Bid:
Ask:
Aktienkurse zur Marvell Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 84,90 | 89,15 | 84,74 | 88,71 | 4,03% | 145,00 |
| 20.11.2024 | 84,78 | 85,40 | 83,31 | 85,28 | 1,13% | 54,00 |
| 19.11.2024 | 83,93 | 84,68 | 82,71 | 84,32 | 0,69% | - |
| 18.11.2024 | 84,30 | 84,97 | 82,63 | 83,75 | 0,50% | 12,00 |
| 15.11.2024 | 84,91 | 85,19 | 83,33 | 83,33 | -3,45% | 27,00 |
| 14.11.2024 | 84,95 | 87,27 | 84,95 | 86,31 | 0,69% | 165,00 |
| 13.11.2024 | 86,74 | 87,65 | 85,40 | 85,72 | -1,55% | 100,00 |
| 12.11.2024 | 86,83 | 87,42 | 86,80 | 87,07 | 0,74% | 147,00 |
| 11.11.2024 | 87,43 | 88,01 | 85,22 | 86,43 | -1,20% | 199,00 |
| 08.11.2024 | 87,28 | 87,91 | 87,01 | 87,48 | 1,12% | 57,00 |
| 07.11.2024 | 84,40 | 86,51 | 84,40 | 86,51 | 1,96% | 263,00 |
| 06.11.2024 | 83,40 | 84,85 | 83,00 | 84,85 | 6,82% | 125,00 |
| 05.11.2024 | 77,85 | 79,43 | 77,79 | 79,43 | 1,85% | 125,00 |
| 04.11.2024 | 78,31 | 78,49 | 77,99 | 77,99 | -0,27% | 602,00 |
| 01.11.2024 | 75,65 | 79,40 | 75,65 | 78,20 | 6,87% | 380,00 |
| 31.10.2024 | 75,49 | 76,06 | 72,93 | 73,17 | -3,85% | 193,00 |
| 30.10.2024 | 77,93 | 77,93 | 76,10 | 76,10 | -1,97% | 114,00 |
| 29.10.2024 | 77,18 | 78,07 | 77,18 | 77,63 | 0,69% | 32,00 |
| 28.10.2024 | 76,22 | 77,17 | 76,22 | 77,10 | 1,50% | 143,00 |
| 25.10.2024 | 75,55 | 77,00 | 75,55 | 75,96 | 0,44% | 172,00 |
| 24.10.2024 | 76,31 | 76,59 | 75,63 | 75,63 | 0,64% | 132,00 |
| 23.10.2024 | 77,00 | 77,00 | 75,15 | 75,15 | -2,63% | 61,00 |
| 22.10.2024 | 75,10 | 77,21 | 75,10 | 77,18 | 4,88% | 239,00 |
| 18.10.2024 | 73,57 | 74,54 | 73,57 | 73,59 | -0,72% | 10,00 |
| 17.10.2024 | 74,96 | 76,99 | 74,05 | 74,12 | -1,42% | 158,00 |
| 16.10.2024 | 73,29 | 75,64 | 73,29 | 75,19 | 2,49% | 549,00 |
| 15.10.2024 | 71,80 | 74,96 | 71,19 | 73,36 | 4,17% | 686,00 |
| 14.10.2024 | 67,29 | 70,42 | 67,29 | 70,42 | 3,64% | 19,00 |
| 11.10.2024 | 66,35 | 67,95 | 66,35 | 67,95 | 2,77% | - |
| 10.10.2024 | 66,16 | 66,69 | 66,12 | 66,12 | -0,09% | 66,00 |
| 09.10.2024 | 66,30 | 66,84 | 66,13 | 66,18 | -0,75% | 50,00 |
| 08.10.2024 | 66,84 | 66,84 | 66,30 | 66,68 | -0,09% | 30,00 |
| 07.10.2024 | 66,67 | 67,68 | 66,67 | 66,74 | -0,18% | 88,00 |
| 04.10.2024 | 65,55 | 67,25 | 65,33 | 66,86 | 2,62% | 96,00 |
| 03.10.2024 | 65,13 | 65,63 | 64,79 | 65,15 | -1,23% | - |
| 02.10.2024 | 63,01 | 65,96 | 63,01 | 65,96 | 3,82% | 268,00 |
| 01.10.2024 | 63,08 | 64,99 | 62,49 | 63,53 | 0,43% | 59,00 |
| 27.09.2024 | 65,27 | 65,27 | 63,26 | 63,26 | -4,09% | - |
| 26.09.2024 | 65,89 | 65,96 | 64,96 | 65,96 | 3,01% | 15,00 |
| 25.09.2024 | 64,25 | 64,25 | 63,82 | 64,03 | -0,61% | 75,00 |
| 23.09.2024 | 66,05 | 66,46 | 64,12 | 64,42 | -1,93% | 72,00 |
| 20.09.2024 | 66,61 | 67,16 | 65,69 | 65,69 | -1,90% | 370,00 |
| 19.09.2024 | 65,41 | 67,93 | 65,41 | 66,96 | 3,88% | 193,00 |
| 18.09.2024 | 65,15 | 65,15 | 64,46 | 64,46 | -0,40% | - |
| 17.09.2024 | 65,31 | 65,31 | 64,72 | 64,72 | -1,76% | - |
| 16.09.2024 | 66,44 | 66,56 | 65,44 | 65,88 | -2,28% | 4,00 |
| 13.09.2024 | 66,80 | 67,42 | 66,60 | 67,42 | 0,54% | - |
| 12.09.2024 | 67,87 | 67,87 | 67,06 | 67,06 | 3,39% | 48,00 |
| 11.09.2024 | 64,09 | 64,86 | 64,09 | 64,86 | 1,33% | 200,00 |
| 10.09.2024 | 62,19 | 64,01 | 62,19 | 64,01 | 6,52% | 40,00 |
| 06.09.2024 | 62,37 | 62,37 | 59,27 | 60,09 | -4,86% | 14,00 |
| 05.09.2024 | 64,00 | 64,00 | 63,16 | 63,16 | -2,33% | 50,00 |
| 04.09.2024 | 62,80 | 64,67 | 62,20 | 64,67 | 2,26% | 492,00 |
| 03.09.2024 | 68,22 | 68,48 | 63,24 | 63,24 | -8,23% | 27,00 |
| 02.09.2024 | 68,64 | 68,91 | 68,64 | 68,91 | 0,12% | 30,00 |
| 30.08.2024 | 67,50 | 70,44 | 67,50 | 68,83 | 9,39% | 660,00 |
| 29.08.2024 | 62,06 | 63,17 | 59,60 | 62,92 | 1,17% | 120,00 |
| 27.08.2024 | 61,61 | 62,46 | 60,96 | 62,19 | -4,29% | 40,00 |
| 26.08.2024 | 64,29 | 64,98 | 64,29 | 64,98 | 1,82% | 60,00 |
| 23.08.2024 | 62,02 | 63,82 | 62,02 | 63,82 | 1,43% | - |
| 22.08.2024 | 63,74 | 64,78 | 62,92 | 62,92 | -1,15% | 254,00 |
| 21.08.2024 | 62,01 | 63,65 | 62,01 | 63,65 | -1,29% | - |
| 20.08.2024 | 63,83 | 64,48 | 63,83 | 64,48 | 1,91% | 160,00 |
| 19.08.2024 | 62,29 | 63,27 | 62,29 | 63,27 | -0,05% | 80,00 |
| 16.08.2024 | 63,08 | 64,00 | 63,08 | 63,30 | 0,59% | 562,00 |
| 15.08.2024 | 59,06 | 62,93 | 59,06 | 62,93 | 9,69% | 80,00 |
| 14.08.2024 | 57,97 | 58,26 | 57,37 | 57,37 | -1,05% | 2,00 |
| 13.08.2024 | 55,22 | 57,98 | 55,22 | 57,98 | 5,19% | 3,00 |
| 12.08.2024 | 55,24 | 55,25 | 55,12 | 55,12 | -1,45% | 217,00 |
| 09.08.2024 | 55,93 | 55,93 | 55,93 | 55,93 | 7,45% | - |
| 08.08.2024 | 50,73 | 52,05 | 50,73 | 52,05 | -0,21% | 15,00 |
| 07.08.2024 | 52,20 | 54,00 | 52,16 | 52,16 | -4,29% | 41,00 |
| 06.08.2024 | 54,35 | 54,50 | 52,50 | 54,50 | 4,17% | 357,00 |
| 05.08.2024 | 50,10 | 52,72 | 48,82 | 52,32 | -3,36% | 296,00 |
| 02.08.2024 | 57,71 | 57,71 | 54,14 | 54,14 | -10,98% | 318,00 |
| 01.08.2024 | 62,20 | 62,20 | 60,58 | 60,82 | -2,08% | 60,00 |
| 31.07.2024 | 59,99 | 62,11 | 59,99 | 62,11 | 6,35% | 266,00 |
| 30.07.2024 | 59,12 | 60,06 | 57,77 | 58,40 | -2,73% | 215,00 |
| 29.07.2024 | 60,88 | 61,32 | 60,04 | 60,04 | 0,42% | 51,00 |
| 26.07.2024 | 59,25 | 60,53 | 59,25 | 59,79 | 0,00% | 150,00 |
| 25.07.2024 | 59,56 | 59,79 | 58,87 | 59,79 | -0,99% | 12,00 |
| 24.07.2024 | 62,51 | 62,91 | 60,39 | 60,39 | -5,11% | 77,00 |
| 23.07.2024 | 63,01 | 63,64 | 63,01 | 63,64 | 3,72% | 20,00 |
| 19.07.2024 | 62,91 | 63,24 | 61,02 | 61,36 | -0,87% | 217,00 |
| 18.07.2024 | 63,05 | 63,89 | 61,90 | 61,90 | -0,45% | 250,00 |
| 17.07.2024 | 68,58 | 68,58 | 62,18 | 62,18 | -9,58% | 899,00 |
| 16.07.2024 | 67,65 | 69,03 | 66,95 | 68,77 | 1,72% | 271,00 |
| 15.07.2024 | 68,07 | 68,07 | 67,42 | 67,61 | -1,08% | 50,00 |
| 12.07.2024 | 66,69 | 68,35 | 66,69 | 68,35 | 2,18% | 4,00 |
| 11.07.2024 | 68,68 | 69,74 | 66,54 | 66,89 | -2,73% | 415,00 |
| 10.07.2024 | 68,12 | 68,77 | 68,12 | 68,77 | 0,87% | - |
| 09.07.2024 | 69,25 | 69,25 | 68,18 | 68,18 | -1,22% | - |
| 08.07.2024 | 66,02 | 69,02 | 66,02 | 69,02 | 4,23% | 237,00 |
| 05.07.2024 | 66,22 | 66,22 | 66,22 | 66,22 | -0,84% | - |
| 04.07.2024 | 66,78 | 66,78 | 66,78 | 66,78 | -0,40% | - |
| 03.07.2024 | 66,35 | 67,05 | 66,35 | 67,05 | 2,37% | 3,00 |
| 02.07.2024 | 65,50 | 65,50 | 65,50 | 65,50 | -0,71% | - |
| 01.07.2024 | 64,94 | 65,97 | 64,55 | 65,97 | 1,29% | 50,00 |
| 28.06.2024 | 64,28 | 65,19 | 64,28 | 65,13 | 2,74% | 235,00 |
| 27.06.2024 | 62,84 | 63,39 | 62,84 | 63,39 | -0,84% | - |