148,740€
-2,35%
Echtzeit-Aktienkurs Marvell Technology
Bid:
Ask:
Aktienkurse zur Marvell Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 146,78 | 153,25 | 140,26 | 148,70 | -2,24% | 4.130,00 |
| 11.11.2026 | 147,09 | 157,33 | 145,74 | 152,10 | 10,01% | 4.033,00 |
| 10.11.2026 | 137,01 | 141,71 | 130,70 | 138,26 | 0,37% | 4.960,00 |
| 09.11.2026 | 123,05 | 140,80 | 120,92 | 137,75 | 8,79% | 5.131,00 |
| 06.11.2026 | 126,03 | 132,20 | 121,49 | 126,62 | 6,43% | 7.389,00 |
| 05.11.2026 | 137,60 | 139,65 | 118,30 | 118,97 | -15,99% | 3.369,00 |
| 04.11.2026 | 153,50 | 156,12 | 137,81 | 141,62 | -7,80% | 3.980,00 |
| 03.11.2026 | 152,41 | 160,89 | 149,60 | 153,60 | 0,35% | 5.389,00 |
| 02.11.2026 | 180,93 | 183,45 | 150,61 | 153,06 | -13,25% | 8.391,00 |
| 30.10.2026 | 186,52 | 186,53 | 170,29 | 176,43 | -6,34% | 3.730,00 |
| 29.10.2026 | 207,18 | 207,18 | 188,29 | 188,37 | -14,50% | 2.904,00 |
| 28.10.2026 | 222,85 | 227,18 | 219,38 | 220,33 | 1,23% | 1.872,00 |
| 27.10.2026 | 206,55 | 219,80 | 205,70 | 217,65 | 3,70% | 1.137,00 |
| 26.10.2026 | 201,50 | 213,13 | 199,98 | 209,88 | 3,28% | 2.201,00 |
| 23.10.2026 | 202,60 | 206,73 | 197,78 | 203,20 | 1,97% | 618,00 |
| 22.10.2026 | 207,63 | 210,95 | 196,32 | 199,27 | -8,53% | 972,00 |
| 21.10.2026 | 219,48 | 222,58 | 211,95 | 217,85 | 1,80% | 918,00 |
| 20.10.2026 | 207,77 | 217,13 | 202,05 | 214,00 | 0,71% | 3.971,00 |
| 19.10.2026 | 210,05 | 219,80 | 209,30 | 212,50 | 4,82% | 5.003,00 |
| 16.10.2026 | 216,50 | 216,50 | 201,73 | 202,73 | -5,81% | 3.977,00 |
| 15.10.2026 | 213,27 | 216,33 | 202,80 | 215,23 | -2,21% | 2.285,00 |
| 14.10.2026 | 237,52 | 240,00 | 219,73 | 220,10 | -7,98% | 1.627,00 |
| 13.10.2026 | 231,55 | 240,40 | 222,05 | 239,20 | 0,36% | 3.643,00 |
| 12.10.2026 | 245,33 | 248,60 | 233,40 | 238,35 | -3,03% | 2.300,00 |
| 09.10.2026 | 247,85 | 253,43 | 239,23 | 245,80 | 1,08% | 1.172,00 |
| 08.10.2026 | 253,40 | 253,77 | 237,02 | 243,18 | -4,39% | 1.091,00 |
| 07.10.2026 | 256,92 | 258,55 | 247,33 | 254,35 | -0,22% | 2.543,00 |
| 06.10.2026 | 243,75 | 267,67 | 232,40 | 254,90 | 5,46% | 4.499,00 |
| 05.10.2026 | 246,75 | 248,90 | 239,43 | 241,70 | -0,09% | 6.141,00 |
| 02.10.2026 | 239,80 | 248,43 | 239,52 | 241,93 | 1,40% | 2.660,00 |
| 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 |