59,800€
-3,73%
Echtzeit-Aktienkurs Marvell Technology Inc.
Bid:
Ask:
Aktienkurse zur Marvell Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 59,72 | 62,54 | 59,70 | 62,15 | 0,79% | - |
| 30.04.2024 | 64,23 | 64,52 | 61,56 | 61,67 | -3,75% | 1.000,00 |
| 29.04.2024 | 65,05 | 65,51 | 63,72 | 64,07 | -1,50% | 438,00 |
| 26.04.2024 | 64,14 | 65,25 | 63,19 | 65,05 | 3,42% | 170,00 |
| 25.04.2024 | 59,59 | 63,43 | 59,53 | 62,90 | 3,67% | 125,00 |
| 24.04.2024 | 60,70 | 61,42 | 59,44 | 60,67 | 1,80% | 215,00 |
| 23.04.2024 | 58,94 | 60,50 | 58,94 | 59,60 | 0,95% | - |
| 22.04.2024 | 58,53 | 59,82 | 57,94 | 59,04 | 1,25% | 170,00 |
| 19.04.2024 | 60,55 | 61,64 | 58,13 | 58,31 | -4,89% | 880,00 |
| 18.04.2024 | 62,77 | 63,06 | 60,41 | 61,31 | -1,60% | 654,00 |
| 17.04.2024 | 64,56 | 65,23 | 62,17 | 62,30 | -3,04% | 155,00 |
| 16.04.2024 | 64,29 | 64,95 | 63,12 | 64,26 | 0,63% | - |
| 15.04.2024 | 65,65 | 67,45 | 63,76 | 63,86 | -3,21% | 176,00 |
| 12.04.2024 | 67,25 | 68,06 | 65,76 | 65,97 | 1,06% | 111,00 |
| 11.04.2024 | 66,35 | 69,04 | 63,94 | 65,28 | -1,81% | - |
| 10.04.2024 | 67,69 | 68,82 | 65,43 | 66,49 | -1,77% | 150,00 |
| 09.04.2024 | 66,30 | 68,08 | 65,95 | 67,68 | 2,17% | - |
| 08.04.2024 | 67,10 | 67,92 | 65,70 | 66,24 | -1,22% | - |
| 05.04.2024 | 65,90 | 67,15 | 65,29 | 67,06 | 2,51% | 120,00 |
| 04.04.2024 | 67,87 | 70,20 | 64,94 | 65,42 | -2,98% | 180,00 |
| 03.04.2024 | 68,08 | 69,87 | 66,91 | 67,43 | -1,36% | 47,00 |
| 02.04.2024 | 68,17 | 68,70 | 65,88 | 68,36 | 3,88% | 72,00 |
| 28.03.2024 | 66,55 | 67,27 | 65,21 | 65,81 | -1,33% | - |
| 27.03.2024 | 63,39 | 67,28 | 63,32 | 66,70 | 5,39% | 2,00 |
| 26.03.2024 | 61,29 | 63,58 | 61,18 | 63,29 | 3,46% | 900,00 |
| 25.03.2024 | 61,51 | 61,94 | 59,54 | 61,17 | -0,48% | 6.024,00 |
| 22.03.2024 | 61,63 | 62,56 | 60,74 | 61,47 | 0,20% | 986,00 |
| 21.03.2024 | 61,22 | 63,20 | 61,13 | 61,35 | 1,43% | 265,00 |
| 20.03.2024 | 60,03 | 60,56 | 59,37 | 60,48 | 1,09% | - |
| 19.03.2024 | 60,51 | 61,08 | 58,45 | 59,83 | -1,67% | 816,00 |
| 18.03.2024 | 61,71 | 62,83 | 60,66 | 60,84 | -1,07% | 1.115,00 |
| 15.03.2024 | 60,32 | 62,72 | 60,03 | 61,50 | 1,77% | 50,00 |
| 14.03.2024 | 62,21 | 62,86 | 59,93 | 60,43 | -2,47% | 1.186,00 |
| 13.03.2024 | 65,72 | 66,23 | 61,51 | 61,96 | -5,55% | 621,00 |
| 12.03.2024 | 66,65 | 67,39 | 65,26 | 65,60 | -0,99% | 1.311,00 |
| 11.03.2024 | 68,62 | 69,39 | 64,89 | 66,26 | -3,92% | 1.258,00 |
| 08.03.2024 | 71,70 | 75,07 | 68,93 | 68,96 | -11,17% | 4.725,00 |
| 07.03.2024 | 74,80 | 78,32 | 74,01 | 77,64 | 3,90% | 2.194,00 |
| 06.03.2024 | 73,10 | 75,77 | 73,06 | 74,72 | 3,01% | 1.405,00 |
| 05.03.2024 | 72,61 | 73,32 | 71,25 | 72,54 | -0,77% | 13,00 |
| 04.03.2024 | 72,29 | 73,82 | 69,95 | 73,10 | 2,08% | 132,00 |
| 01.03.2024 | 66,89 | 72,01 | 66,70 | 71,61 | 8,22% | 405,00 |
| 29.02.2024 | 62,23 | 66,44 | 61,96 | 66,17 | 6,14% | 80,00 |
| 28.02.2024 | 63,77 | 64,26 | 62,08 | 62,34 | -2,23% | - |
| 27.02.2024 | 63,11 | 65,69 | 63,11 | 63,76 | 0,85% | 1.020,00 |
| 26.02.2024 | 62,18 | 63,51 | 61,51 | 63,23 | 1,30% | 123,00 |
| 23.02.2024 | 64,60 | 65,01 | 62,34 | 62,42 | -3,28% | 10,00 |
| 22.02.2024 | 63,07 | 65,10 | 62,95 | 64,53 | 6,49% | 757,00 |
| 21.02.2024 | 59,76 | 60,65 | 59,06 | 60,60 | 0,68% | 140,00 |
| 20.02.2024 | 61,86 | 61,89 | 58,66 | 60,19 | -3,03% | 1.120,00 |
| 19.02.2024 | 62,00 | 62,31 | 62,00 | 62,07 | 0,86% | - |
| 16.02.2024 | 63,00 | 63,47 | 61,18 | 61,54 | -1,66% | 1.060,00 |
| 15.02.2024 | 63,67 | 64,09 | 61,71 | 62,58 | -2,64% | 330,00 |
| 14.02.2024 | 63,76 | 65,34 | 63,43 | 64,28 | 1,08% | 75,00 |
| 13.02.2024 | 64,54 | 65,04 | 62,53 | 63,59 | -2,69% | 95,00 |
| 12.02.2024 | 63,77 | 67,51 | 63,25 | 65,35 | 2,46% | 618,00 |
| 09.02.2024 | 65,85 | 66,82 | 62,05 | 63,78 | -3,21% | 554,00 |
| 08.02.2024 | 65,11 | 67,66 | 64,95 | 65,89 | 2,29% | 225,00 |
| 07.02.2024 | 62,00 | 64,76 | 61,23 | 64,42 | 3,29% | 2.020,00 |
| 06.02.2024 | 62,56 | 62,93 | 61,21 | 62,37 | 0,00% | 342,00 |
| 05.02.2024 | 62,49 | 63,40 | 61,29 | 62,37 | -0,30% | 348,00 |
| 02.02.2024 | 62,91 | 63,55 | 61,70 | 62,56 | 1,86% | 170,00 |
| 01.02.2024 | 62,85 | 63,66 | 60,35 | 61,41 | -1,96% | 150,00 |
| 31.01.2024 | 61,70 | 64,00 | 61,30 | 62,64 | -1,32% | - |
| 30.01.2024 | 65,38 | 65,63 | 63,06 | 63,48 | -1,96% | 143,00 |
| 29.01.2024 | 62,79 | 64,77 | 62,65 | 64,75 | 3,33% | 150,00 |
| 26.01.2024 | 63,35 | 64,04 | 62,43 | 62,66 | -2,94% | 246,00 |
| 25.01.2024 | 66,46 | 68,16 | 64,46 | 64,56 | -2,98% | 30,00 |
| 24.01.2024 | 65,29 | 67,19 | 64,99 | 66,55 | 2,24% | 554,00 |
| 23.01.2024 | 64,22 | 65,29 | 63,36 | 65,09 | 1,04% | - |
| 22.01.2024 | 65,57 | 66,87 | 63,25 | 64,42 | -1,27% | 415,00 |
| 19.01.2024 | 63,33 | 65,40 | 63,05 | 65,25 | 3,96% | 1.323,00 |
| 18.01.2024 | 60,22 | 64,37 | 60,18 | 62,77 | 4,45% | 700,00 |
| 17.01.2024 | 59,87 | 60,13 | 58,26 | 60,09 | -0,44% | 215,00 |
| 16.01.2024 | 59,73 | 61,58 | 59,13 | 60,36 | 0,84% | 325,00 |
| 15.01.2024 | 59,91 | 59,99 | 59,53 | 59,86 | -0,23% | 51,00 |
| 12.01.2024 | 59,87 | 61,19 | 59,66 | 59,99 | -0,08% | 310,00 |
| 11.01.2024 | 58,13 | 60,23 | 57,44 | 60,04 | 3,77% | - |
| 10.01.2024 | 57,91 | 58,84 | 56,85 | 57,86 | -0,37% | 446,00 |
| 09.01.2024 | 58,32 | 58,63 | 57,59 | 58,08 | -0,74% | 630,00 |
| 08.01.2024 | 54,85 | 58,86 | 54,51 | 58,51 | 6,83% | 470,00 |
| 05.01.2024 | 53,33 | 55,80 | 52,50 | 54,77 | 3,26% | 2,00 |
| 04.01.2024 | 51,84 | 54,01 | 50,74 | 53,04 | 2,07% | 600,00 |
| 03.01.2024 | 53,02 | 53,06 | 51,63 | 51,97 | -2,27% | 1.690,00 |
| 02.01.2024 | 54,68 | 54,80 | 52,56 | 53,17 | -3,80% | 225,00 |
| 29.12.2023 | 55,18 | 55,27 | 55,18 | 55,27 | 0,53% | - |
| 27.12.2023 | 55,16 | 55,16 | 54,98 | 54,98 | 1,42% | - |
| 22.12.2023 | 54,30 | 54,30 | 54,21 | 54,21 | 2,17% | 100,00 |
| 21.12.2023 | 52,71 | 53,06 | 52,71 | 53,06 | -2,09% | 10,00 |
| 20.12.2023 | 54,19 | 54,19 | 54,19 | 54,19 | -0,50% | - |
| 19.12.2023 | 54,21 | 54,46 | 54,21 | 54,46 | -0,24% | 30,00 |
| 18.12.2023 | 54,55 | 54,59 | 53,80 | 54,59 | -0,27% | 261,00 |
| 15.12.2023 | 53,68 | 54,74 | 53,68 | 54,74 | 3,48% | - |
| 14.12.2023 | 52,70 | 52,90 | 52,70 | 52,90 | 2,72% | - |
| 13.12.2023 | 50,26 | 51,50 | 50,26 | 51,50 | 2,61% | 698,00 |
| 12.12.2023 | 50,29 | 50,43 | 49,67 | 50,19 | -0,52% | 50,00 |
| 11.12.2023 | 48,79 | 50,45 | 48,79 | 50,45 | 2,59% | 280,00 |
| 08.12.2023 | 47,98 | 49,18 | 47,98 | 49,18 | 5,32% | 71,00 |
| 07.12.2023 | 46,69 | 46,69 | 46,69 | 46,69 | -0,83% | - |
| 06.12.2023 | 47,08 | 47,08 | 47,08 | 47,08 | -0,98% | - |