75,340€
0,90%
Echtzeit-Aktienkurs Marvell Technology Group Ltd.
Bid:
Ask:
Aktienkurse zur Marvell Technology Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 76,00 | 76,51 | 74,50 | 75,06 | 0,52% | 376,00 |
| 14.10.2025 | 74,75 | 76,52 | 73,73 | 74,67 | -3,15% | 695,00 |
| 13.10.2025 | 76,38 | 77,61 | 74,96 | 77,10 | 3,49% | 165,00 |
| 10.10.2025 | 78,71 | 81,84 | 73,49 | 74,50 | -5,55% | 396,00 |
| 09.10.2025 | 79,50 | 80,58 | 78,24 | 78,88 | -0,09% | 291,00 |
| 08.10.2025 | 75,24 | 79,67 | 74,72 | 78,95 | 5,82% | 305,00 |
| 07.10.2025 | 75,97 | 77,86 | 73,69 | 74,61 | -1,48% | 154,00 |
| 06.10.2025 | 74,09 | 77,17 | 74,09 | 75,73 | 3,33% | 5.166,00 |
| 03.10.2025 | 73,79 | 74,35 | 72,47 | 73,29 | -0,66% | 594,00 |
| 02.10.2025 | 71,64 | 74,64 | 71,25 | 73,78 | 3,19% | 828,00 |
| 01.10.2025 | 70,27 | 71,69 | 68,43 | 71,50 | 1,26% | 497,00 |
| 30.09.2025 | 69,67 | 71,98 | 68,39 | 70,61 | 0,53% | 60,00 |
| 29.09.2025 | 71,38 | 72,42 | 70,20 | 70,24 | -1,61% | 803,00 |
| 26.09.2025 | 71,31 | 72,26 | 69,71 | 71,39 | -0,38% | 196,00 |
| 25.09.2025 | 68,05 | 72,40 | 65,27 | 71,66 | 4,58% | 790,00 |
| 24.09.2025 | 63,31 | 69,60 | 63,30 | 68,52 | 8,85% | 207,00 |
| 23.09.2025 | 63,95 | 64,78 | 62,67 | 62,95 | -1,73% | 860,00 |
| 22.09.2025 | 63,12 | 64,37 | 61,90 | 64,06 | 1,18% | 180,00 |
| 19.09.2025 | 63,33 | 64,07 | 62,42 | 63,31 | 0,05% | 584,00 |
| 18.09.2025 | 60,83 | 63,68 | 60,63 | 63,28 | 5,66% | 2.884,00 |
| 17.09.2025 | 57,85 | 60,92 | 57,16 | 59,89 | 2,86% | 548,00 |
| 16.09.2025 | 57,41 | 58,38 | 56,88 | 58,23 | 2,06% | - |
| 15.09.2025 | 57,25 | 57,95 | 56,39 | 57,05 | -0,23% | 633,00 |
| 12.09.2025 | 57,28 | 58,83 | 56,44 | 57,18 | 0,53% | 240,00 |
| 11.09.2025 | 57,48 | 58,03 | 56,56 | 56,88 | -1,40% | 1.595,00 |
| 10.09.2025 | 57,54 | 58,48 | 56,90 | 57,69 | 1,25% | 100,00 |
| 09.09.2025 | 56,00 | 57,52 | 55,62 | 56,98 | 1,90% | 400,00 |
| 08.09.2025 | 54,13 | 56,26 | 53,71 | 55,92 | 3,56% | 619,00 |
| 05.09.2025 | 54,92 | 55,24 | 53,20 | 54,00 | 0,26% | 321,00 |
| 04.09.2025 | 53,46 | 55,46 | 52,77 | 53,86 | 1,28% | 54,00 |
| 03.09.2025 | 55,13 | 55,72 | 52,89 | 53,18 | -3,33% | 165,00 |
| 02.09.2025 | 54,06 | 55,55 | 52,42 | 55,01 | 1,10% | 715,00 |
| 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 |