271,450€
7,02%
Echtzeit-Aktienkurs Marvell Technology Group Ltd.
Bid:
Ask:
Aktienkurse zur Marvell Technology Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 258,85 | 287,83 | 258,25 | 271,45 | 7,70% | 7.602,00 |
| 17.06.2026 | 249,40 | 265,75 | 244,50 | 252,05 | 4,94% | 4.028,00 |
| 16.06.2026 | 262,00 | 273,20 | 240,02 | 240,18 | -9,93% | 1.747,00 |
| 15.06.2026 | 253,20 | 297,30 | 248,13 | 266,65 | 10,35% | 6.179,00 |
| 12.06.2026 | 236,58 | 248,58 | 231,25 | 241,65 | -0,36% | 2.224,00 |
| 11.06.2026 | 220,80 | 243,73 | 219,40 | 242,52 | 10,75% | 1.949,00 |
| 10.06.2026 | 224,83 | 235,55 | 218,63 | 218,98 | -5,20% | 4.737,00 |
| 09.06.2026 | 259,45 | 263,23 | 211,77 | 230,98 | -7,75% | 8.142,00 |
| 08.06.2026 | 237,48 | 264,20 | 237,48 | 250,38 | 9,85% | 8.567,00 |
| 05.06.2026 | 262,25 | 266,67 | 227,93 | 227,93 | -16,54% | 5.537,00 |
| 04.06.2026 | 253,20 | 276,85 | 238,30 | 273,10 | 4,96% | 5.767,00 |
| 03.06.2026 | 285,60 | 290,58 | 253,68 | 260,20 | 4,06% | 10.890,00 |
| 02.06.2026 | 216,75 | 250,50 | 191,27 | 250,05 | 32,55% | 5.694,00 |
| 01.06.2026 | 176,74 | 193,42 | 169,27 | 188,64 | 7,31% | 1.602,00 |
| 29.05.2026 | 175,82 | 179,15 | 171,15 | 175,79 | -0,10% | 1.608,00 |
| 28.05.2026 | 166,50 | 181,31 | 164,70 | 175,96 | 2,93% | 6.622,00 |
| 27.05.2026 | 183,52 | 192,77 | 168,83 | 170,95 | -4,53% | 4.399,00 |
| 26.05.2026 | 175,50 | 186,60 | 172,20 | 179,07 | 1,23% | 2.909,00 |
| 25.05.2026 | 174,69 | 177,22 | 173,56 | 176,89 | 4,61% | 1.477,00 |
| 22.05.2026 | 167,19 | 170,76 | 165,86 | 169,10 | 3,08% | 1.998,00 |
| 21.05.2026 | 163,51 | 170,76 | 160,55 | 164,05 | 2,04% | 1.339,00 |
| 20.05.2026 | 154,08 | 166,38 | 154,05 | 160,77 | 5,85% | 2.319,00 |
| 19.05.2026 | 143,41 | 156,39 | 140,20 | 151,89 | 4,81% | 1.253,00 |
| 18.05.2026 | 151,50 | 158,02 | 141,92 | 144,92 | -4,76% | 5.019,00 |
| 15.05.2026 | 149,99 | 156,49 | 146,69 | 152,17 | -3,01% | 2.060,00 |
| 14.05.2026 | 157,62 | 164,30 | 151,65 | 156,90 | 3,24% | 2.068,00 |
| 13.05.2026 | 142,27 | 155,55 | 141,36 | 151,98 | 8,45% | 8.333,00 |
| 12.05.2026 | 142,21 | 143,69 | 134,70 | 140,14 | -3,37% | 8.538,00 |
| 11.05.2026 | 140,71 | 147,77 | 137,89 | 145,03 | 0,42% | 2.407,00 |
| 08.05.2026 | 138,52 | 144,76 | 138,08 | 144,42 | 5,94% | 542,00 |
| 07.05.2026 | 146,49 | 146,95 | 135,02 | 136,32 | -6,98% | 1.526,00 |
| 06.05.2026 | 146,10 | 149,51 | 140,68 | 146,55 | 1,53% | 2.003,00 |
| 05.05.2026 | 140,19 | 147,85 | 140,05 | 144,34 | 3,15% | 2.368,00 |
| 04.05.2026 | 141,86 | 143,56 | 138,88 | 139,93 | -0,61% | 3.134,00 |
| 30.04.2026 | 134,04 | 141,15 | 133,49 | 140,79 | 5,48% | 8.210,00 |
| 29.04.2026 | 134,29 | 134,46 | 129,53 | 133,48 | 2,00% | 5.373,00 |
| 28.04.2026 | 133,25 | 133,25 | 125,06 | 130,86 | -3,02% | 5.975,00 |
| 27.04.2026 | 137,89 | 138,98 | 128,79 | 134,93 | -3,75% | 3.537,00 |
| 24.04.2026 | 145,51 | 148,56 | 135,45 | 140,19 | -1,04% | 5.180,00 |
| 23.04.2026 | 135,01 | 143,44 | 134,08 | 141,67 | 5,36% | 4.765,00 |
| 22.04.2026 | 131,11 | 135,51 | 128,76 | 134,46 | 4,16% | 3.202,00 |
| 21.04.2026 | 128,91 | 131,61 | 125,00 | 129,09 | 2,93% | 7.766,00 |
| 20.04.2026 | 125,10 | 128,50 | 122,34 | 125,42 | 6,07% | 3.674,00 |
| 17.04.2026 | 112,45 | 118,85 | 112,31 | 118,24 | 4,46% | 2.762,00 |
| 16.04.2026 | 114,51 | 115,71 | 109,15 | 113,19 | -0,71% | 4.570,00 |
| 15.04.2026 | 110,45 | 117,13 | 110,45 | 114,00 | 0,47% | 1.728,00 |
| 14.04.2026 | 112,39 | 117,34 | 110,85 | 113,47 | 1,66% | 5.639,00 |
| 13.04.2026 | 108,26 | 115,61 | 108,26 | 111,62 | 2,12% | 4.064,00 |
| 10.04.2026 | 104,14 | 110,71 | 102,70 | 109,30 | 6,80% | 4.164,00 |
| 09.04.2026 | 99,06 | 104,41 | 98,03 | 102,34 | 4,31% | 4.806,00 |
| 08.04.2026 | 99,20 | 100,73 | 94,48 | 98,11 | 4,00% | 4.191,00 |
| 07.04.2026 | 92,91 | 95,07 | 91,56 | 94,34 | 1,59% | 3.044,00 |
| 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 |