238,475€
2,33%
Echtzeit-Aktienkurs Marvell Technology
Bid:
Ask:
Aktienkurse zur Marvell Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 240,02 | 241,27 | 228,40 | 238,58 | 2,37% | 2.001,00 |
| 30.09.2026 | 231,20 | 234,02 | 225,83 | 233,05 | 0,40% | 1.899,00 |
| 29.09.2026 | 220,23 | 233,10 | 220,23 | 232,13 | 4,81% | 6.146,00 |
| 28.09.2026 | 224,33 | 230,25 | 218,63 | 221,48 | -3,57% | 3.359,00 |
| 25.09.2026 | 231,02 | 234,65 | 225,98 | 229,68 | 0,91% | 1.836,00 |
| 24.09.2026 | 225,60 | 230,27 | 220,63 | 227,60 | -0,68% | 7.146,00 |
| 23.09.2026 | 230,08 | 231,98 | 225,43 | 229,15 | -1,31% | 2.498,00 |
| 22.09.2026 | 223,38 | 232,20 | 218,63 | 232,20 | 3,46% | 7.732,00 |
| 21.09.2026 | 215,60 | 227,70 | 213,58 | 224,43 | 5,55% | 4.051,00 |
| 18.09.2026 | 211,10 | 214,00 | 205,52 | 212,63 | 1,42% | 2.059,00 |
| 17.09.2026 | 201,90 | 215,48 | 201,68 | 209,65 | 4,73% | 3.728,00 |
| 16.09.2026 | 194,32 | 202,63 | 193,91 | 200,18 | 4,20% | 1.904,00 |
| 15.09.2026 | 190,35 | 197,01 | 188,33 | 192,11 | 1,38% | 1.047,00 |
| 14.09.2026 | 194,54 | 195,52 | 185,39 | 189,49 | -6,94% | 1.709,00 |
| 11.09.2026 | 195,94 | 207,05 | 195,93 | 203,63 | 4,10% | 934,00 |
| 10.09.2026 | 201,43 | 201,83 | 193,74 | 195,60 | -3,14% | 825,00 |
| 09.09.2026 | 194,19 | 207,52 | 190,17 | 201,95 | 4,14% | 873,00 |
| 08.09.2026 | 193,71 | 199,40 | 189,62 | 193,93 | 1,28% | 3.685,00 |
| 07.09.2026 | 193,98 | 194,76 | 190,61 | 191,47 | -0,48% | 5.402,00 |
| 04.09.2026 | 182,15 | 192,58 | 180,14 | 192,39 | 7,15% | 810,00 |
| 03.09.2026 | 177,50 | 183,11 | 173,14 | 179,56 | 0,73% | 2.485,00 |
| 02.09.2026 | 179,66 | 179,79 | 175,47 | 178,25 | -1,77% | 501,00 |
| 01.09.2026 | 182,15 | 183,01 | 173,06 | 181,47 | -0,42% | 2.432,00 |
| 31.08.2026 | 185,69 | 188,08 | 180,42 | 182,23 | -2,45% | 2.823,00 |
| 28.08.2026 | 189,39 | 196,19 | 186,18 | 186,81 | -9,81% | 4.190,00 |
| 27.08.2026 | 217,65 | 223,55 | 206,60 | 207,13 | -1,53% | 6.919,00 |
| 26.08.2026 | 207,10 | 210,35 | 203,30 | 210,35 | 2,16% | 1.253,00 |
| 25.08.2026 | 201,50 | 211,33 | 199,23 | 205,90 | 4,69% | 1.694,00 |
| 24.08.2026 | 195,49 | 198,62 | 189,03 | 196,67 | -3,19% | 2.161,00 |
| 21.08.2026 | 214,70 | 217,93 | 199,93 | 203,15 | -5,52% | 5.348,00 |
| 20.08.2026 | 205,83 | 215,30 | 196,07 | 215,02 | 5,82% | 3.446,00 |
| 19.08.2026 | 181,80 | 211,83 | 180,60 | 203,20 | 8,97% | 1.306,00 |
| 18.08.2026 | 196,43 | 197,75 | 182,38 | 186,48 | -7,90% | 3.821,00 |
| 17.08.2026 | 195,68 | 207,10 | 192,64 | 202,48 | 5,49% | 3.898,00 |
| 14.08.2026 | 194,44 | 196,32 | 187,56 | 191,94 | -0,42% | 1.347,00 |
| 13.08.2026 | 191,69 | 200,70 | 186,63 | 192,75 | 2,24% | 2.091,00 |
| 12.08.2026 | 187,50 | 195,79 | 187,50 | 188,52 | 2,55% | 1.934,00 |
| 11.08.2026 | 181,68 | 184,17 | 178,94 | 183,84 | 1,72% | 2.168,00 |
| 10.08.2026 | 190,93 | 233,93 | 180,73 | 180,73 | -4,47% | 3.217,00 |
| 07.08.2026 | 185,96 | 191,58 | 177,96 | 189,18 | 3,55% | 1.470,00 |
| 06.08.2026 | 181,50 | 190,18 | 162,31 | 182,69 | 0,09% | 4.083,00 |
| 05.08.2026 | 195,03 | 195,06 | 182,44 | 182,52 | -3,69% | 3.060,00 |
| 04.08.2026 | 174,29 | 193,18 | 173,77 | 189,52 | 12,61% | 4.427,00 |
| 03.08.2026 | 166,77 | 168,92 | 153,99 | 168,30 | 3,43% | 4.047,00 |
| 31.07.2026 | 172,24 | 175,09 | 162,50 | 162,72 | 2,40% | 4.454,00 |
| 30.07.2026 | 142,55 | 159,90 | 140,16 | 158,90 | 11,33% | 2.877,00 |
| 29.07.2026 | 149,84 | 156,06 | 142,35 | 142,73 | -6,79% | 3.722,00 |
| 28.07.2026 | 159,22 | 162,48 | 147,24 | 153,13 | -7,98% | 2.670,00 |
| 27.07.2026 | 176,31 | 177,83 | 159,97 | 166,41 | -2,66% | 2.648,00 |
| 24.07.2026 | 180,50 | 183,39 | 168,28 | 170,95 | -7,10% | 5.891,00 |
| 23.07.2026 | 188,00 | 190,55 | 180,37 | 184,01 | -0,53% | 2.202,00 |
| 22.07.2026 | 178,51 | 188,31 | 175,44 | 184,99 | 1,44% | 1.589,00 |
| 21.07.2026 | 177,82 | 184,57 | 177,71 | 182,37 | 6,82% | 3.420,00 |
| 20.07.2026 | 164,59 | 177,00 | 164,24 | 170,72 | 3,50% | 2.391,00 |
| 17.07.2026 | 155,71 | 169,62 | 155,43 | 164,95 | 0,41% | 6.193,00 |
| 16.07.2026 | 180,00 | 181,00 | 162,85 | 164,28 | -8,70% | 4.600,00 |
| 15.07.2026 | 199,00 | 200,00 | 176,04 | 179,93 | -7,63% | 4.239,00 |
| 14.07.2026 | 193,03 | 203,08 | 191,06 | 194,80 | 1,97% | 1.808,00 |
| 13.07.2026 | 200,33 | 202,30 | 189,13 | 191,03 | -7,49% | 979,00 |
| 10.07.2026 | 212,00 | 212,15 | 203,23 | 206,50 | -3,01% | 1.913,00 |
| 09.07.2026 | 206,50 | 220,13 | 206,50 | 212,90 | 5,08% | 5.925,00 |
| 08.07.2026 | 199,95 | 207,43 | 190,10 | 202,60 | 0,24% | 2.923,00 |
| 07.07.2026 | 212,00 | 212,13 | 195,12 | 202,13 | -7,22% | 4.449,00 |
| 06.07.2026 | 219,80 | 228,10 | 217,77 | 217,85 | -3,13% | 3.769,00 |
| 03.07.2026 | 219,23 | 226,00 | 218,50 | 224,90 | 4,81% | 1.247,00 |
| 02.07.2026 | 236,75 | 242,77 | 207,68 | 214,58 | -10,28% | 7.131,00 |
| 01.07.2026 | 256,13 | 257,58 | 238,68 | 239,15 | -8,22% | 12.857,00 |
| 30.06.2026 | 246,00 | 262,63 | 240,55 | 260,58 | 7,17% | 2.304,00 |
| 29.06.2026 | 235,98 | 243,27 | 219,77 | 243,15 | 4,02% | 1.836,00 |
| 26.06.2026 | 237,00 | 240,88 | 230,15 | 233,75 | -5,49% | 2.296,00 |
| 25.06.2026 | 254,55 | 257,48 | 232,48 | 247,33 | 1,55% | 3.938,00 |
| 24.06.2026 | 250,48 | 253,20 | 232,27 | 243,55 | -0,73% | 3.459,00 |
| 23.06.2026 | 251,00 | 255,33 | 242,35 | 245,35 | -9,10% | 3.640,00 |
| 22.06.2026 | 272,95 | 278,55 | 260,90 | 269,90 | -2,26% | 2.931,00 |
| 19.06.2026 | 271,48 | 284,77 | 271,48 | 276,15 | 1,73% | 5.551,00 |
| 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 |