121,200€
0,85%
Echtzeit-Aktienkurs Marvell Technology Group Ltd.
Bid:
Ask:
Aktienkurse zur Marvell Technology Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 121,80 | 123,80 | 118,40 | 120,18 | -2,29% | 1.211,00 |
| 20.01.2025 | 122,40 | 124,00 | 121,80 | 123,00 | 3,12% | 3.645,00 |
| 17.01.2025 | 114,28 | 119,28 | 114,28 | 119,28 | 3,09% | 589,00 |
| 16.01.2025 | 114,20 | 116,70 | 113,76 | 115,70 | 1,19% | 383,00 |
| 15.01.2025 | 111,76 | 115,52 | 111,76 | 114,34 | 1,35% | 105,00 |
| 14.01.2025 | 112,50 | 114,08 | 111,26 | 112,82 | 0,73% | 162,00 |
| 13.01.2025 | 111,00 | 112,50 | 107,64 | 112,00 | -0,05% | 1.141,00 |
| 10.01.2025 | 113,92 | 115,32 | 112,06 | 112,06 | -3,06% | 178,00 |
| 09.01.2025 | 115,00 | 115,60 | 114,90 | 115,60 | 1,85% | 158,00 |
| 08.01.2025 | 112,14 | 114,56 | 112,14 | 113,50 | 0,14% | 177,00 |
| 07.01.2025 | 113,56 | 116,06 | 112,18 | 113,34 | -2,24% | 373,00 |
| 06.01.2025 | 115,02 | 118,90 | 115,02 | 115,94 | 1,08% | 1.066,00 |
| 03.01.2025 | 111,40 | 114,74 | 110,80 | 114,70 | 4,29% | 636,00 |
| 02.01.2025 | 107,66 | 111,18 | 107,00 | 109,98 | 3,05% | 154,00 |
| 30.12.2024 | 109,20 | 109,24 | 106,72 | 106,72 | -2,25% | 157,00 |
| 27.12.2024 | 110,70 | 111,54 | 107,70 | 109,18 | 0,29% | 762,00 |
| 23.12.2024 | 108,64 | 109,06 | 107,84 | 108,86 | 1,19% | 920,00 |
| 20.12.2024 | 104,36 | 109,34 | 101,82 | 107,58 | 2,17% | 1.638,00 |
| 19.12.2024 | 102,12 | 105,76 | 101,84 | 105,30 | 1,98% | 457,00 |
| 18.12.2024 | 106,72 | 108,60 | 102,44 | 103,26 | -5,63% | 744,00 |
| 17.12.2024 | 119,62 | 121,22 | 107,34 | 109,42 | -8,00% | 1.206,00 |
| 16.12.2024 | 117,50 | 119,76 | 114,52 | 118,94 | 2,82% | 2.903,00 |
| 13.12.2024 | 110,00 | 115,68 | 109,16 | 115,68 | 11,57% | 2.185,00 |
| 12.12.2024 | 105,38 | 107,06 | 103,68 | 103,68 | -2,67% | 190,00 |
| 11.12.2024 | 101,34 | 106,64 | 101,34 | 106,52 | 6,66% | 367,00 |
| 10.12.2024 | 100,74 | 102,76 | 99,87 | 99,87 | -1,00% | 250,00 |
| 09.12.2024 | 107,52 | 109,56 | 100,82 | 100,88 | -5,28% | 1.338,00 |
| 06.12.2024 | 106,64 | 108,40 | 106,32 | 106,50 | -0,47% | 465,00 |
| 05.12.2024 | 111,58 | 113,08 | 106,00 | 107,00 | -4,53% | 709,00 |
| 04.12.2024 | 100,54 | 113,40 | 100,00 | 112,08 | 23,69% | 1.616,00 |
| 03.12.2024 | 93,23 | 94,64 | 90,61 | 90,61 | -1,83% | 480,00 |
| 02.12.2024 | 88,50 | 93,00 | 88,50 | 92,30 | 4,47% | 404,00 |
| 29.11.2024 | 86,27 | 88,35 | 86,27 | 88,35 | 1,42% | 5,00 |
| 28.11.2024 | 84,91 | 87,11 | 84,91 | 87,11 | 3,46% | 150,00 |
| 27.11.2024 | 88,51 | 88,51 | 84,20 | 84,20 | -5,76% | 272,00 |
| 26.11.2024 | 87,00 | 90,05 | 87,00 | 89,35 | 0,29% | 371,00 |
| 25.11.2024 | 88,83 | 89,09 | 88,83 | 89,09 | 0,46% | 57,00 |
| 22.11.2024 | 88,74 | 90,41 | 88,68 | 88,68 | -0,42% | 497,00 |
| 21.11.2024 | 84,92 | 89,05 | 84,92 | 89,05 | 4,37% | 69,00 |
| 20.11.2024 | 84,52 | 85,32 | 84,52 | 85,32 | 1,78% | 70,00 |
| 19.11.2024 | 83,55 | 83,83 | 83,55 | 83,83 | 0,23% | 130,00 |
| 18.11.2024 | 83,41 | 83,65 | 83,41 | 83,64 | 0,05% | 88,00 |
| 15.11.2024 | 85,08 | 85,08 | 83,59 | 83,60 | -3,09% | 90,00 |
| 14.11.2024 | 84,76 | 86,80 | 84,76 | 86,27 | -0,50% | 141,00 |
| 13.11.2024 | 86,73 | 86,79 | 86,70 | 86,70 | -0,81% | 240,00 |
| 12.11.2024 | 86,09 | 87,69 | 85,85 | 87,41 | 2,68% | 946,00 |
| 11.11.2024 | 88,80 | 88,80 | 85,13 | 85,13 | -3,15% | 432,00 |
| 08.11.2024 | 86,75 | 88,18 | 85,74 | 87,90 | 1,71% | 486,00 |
| 07.11.2024 | 84,44 | 86,42 | 84,44 | 86,42 | 1,74% | 170,00 |
| 06.11.2024 | 83,00 | 84,94 | 83,00 | 84,94 | 8,41% | 334,00 |
| 05.11.2024 | 77,09 | 80,01 | 77,09 | 78,35 | 0,51% | 413,00 |
| 04.11.2024 | 78,50 | 78,50 | 77,35 | 77,95 | -0,40% | 141,00 |
| 01.11.2024 | 75,64 | 79,90 | 75,47 | 78,26 | 6,16% | 322,00 |
| 31.10.2024 | 75,43 | 75,43 | 73,00 | 73,72 | -3,62% | 124,00 |
| 30.10.2024 | 78,01 | 78,04 | 76,43 | 76,49 | -2,06% | 298,00 |
| 29.10.2024 | 77,18 | 78,10 | 77,18 | 78,10 | 1,03% | 30,00 |
| 28.10.2024 | 75,79 | 77,30 | 75,79 | 77,30 | 1,56% | 378,00 |
| 25.10.2024 | 76,22 | 76,22 | 76,11 | 76,11 | 0,66% | 13,00 |
| 24.10.2024 | 75,61 | 75,61 | 75,61 | 75,61 | 2,12% | - |
| 23.10.2024 | 77,01 | 77,50 | 74,04 | 74,04 | -2,15% | 181,00 |
| 22.10.2024 | 75,11 | 75,97 | 75,11 | 75,67 | 0,56% | 383,00 |
| 21.10.2024 | 73,74 | 76,46 | 72,63 | 75,25 | 1,50% | 912,00 |
| 18.10.2024 | 74,00 | 74,23 | 73,48 | 74,14 | -1,11% | 44,00 |
| 17.10.2024 | 75,70 | 78,45 | 74,87 | 74,97 | -0,82% | 716,00 |
| 16.10.2024 | 73,26 | 75,59 | 73,26 | 75,59 | 2,76% | 220,00 |
| 15.10.2024 | 71,81 | 74,82 | 70,95 | 73,56 | 3,33% | 981,00 |
| 14.10.2024 | 67,30 | 71,19 | 67,30 | 71,19 | 5,45% | 659,00 |
| 11.10.2024 | 65,76 | 67,51 | 65,76 | 67,51 | 2,33% | 140,00 |
| 10.10.2024 | 66,18 | 66,60 | 65,89 | 65,97 | -0,54% | 112,00 |
| 09.10.2024 | 66,27 | 67,19 | 65,33 | 66,33 | -0,76% | 217,00 |
| 08.10.2024 | 66,84 | 66,84 | 66,84 | 66,84 | -0,83% | - |
| 07.10.2024 | 66,80 | 67,40 | 66,50 | 67,40 | 1,13% | 146,00 |
| 04.10.2024 | 65,94 | 68,00 | 65,94 | 66,65 | 2,82% | 293,00 |
| 03.10.2024 | 65,14 | 65,14 | 64,82 | 64,82 | -1,95% | 5,00 |
| 02.10.2024 | 63,81 | 66,11 | 63,81 | 66,11 | 4,60% | 74,00 |
| 01.10.2024 | 64,38 | 65,45 | 63,20 | 63,20 | -1,51% | 217,00 |
| 30.09.2024 | 63,85 | 64,17 | 63,01 | 64,17 | 2,30% | 110,00 |
| 27.09.2024 | 65,34 | 66,15 | 62,73 | 62,73 | -3,79% | 341,00 |
| 26.09.2024 | 65,34 | 67,09 | 65,20 | 65,20 | 2,29% | 156,00 |
| 25.09.2024 | 63,14 | 63,85 | 63,14 | 63,74 | -0,75% | 212,00 |
| 24.09.2024 | 64,26 | 64,26 | 64,22 | 64,22 | 1,31% | 280,00 |
| 23.09.2024 | 66,71 | 66,71 | 63,36 | 63,39 | -4,81% | 92,00 |
| 20.09.2024 | 67,31 | 67,31 | 66,59 | 66,59 | -0,76% | 440,00 |
| 19.09.2024 | 65,35 | 67,93 | 65,35 | 67,10 | 1,90% | 234,00 |
| 18.09.2024 | 65,16 | 65,85 | 65,16 | 65,85 | 0,21% | 38,00 |
| 17.09.2024 | 65,52 | 65,71 | 64,90 | 65,71 | -0,44% | 1.140,00 |
| 16.09.2024 | 66,74 | 66,74 | 66,00 | 66,00 | -1,21% | 215,00 |
| 13.09.2024 | 66,81 | 66,81 | 66,81 | 66,81 | -1,31% | - |
| 12.09.2024 | 67,82 | 67,82 | 67,70 | 67,70 | 3,55% | 1.040,00 |
| 11.09.2024 | 64,18 | 65,38 | 64,18 | 65,38 | 3,43% | 265,00 |
| 10.09.2024 | 62,17 | 63,21 | 62,17 | 63,21 | 1,94% | 16,00 |
| 09.09.2024 | 59,92 | 62,01 | 59,92 | 62,01 | 0,70% | 23,00 |
| 06.09.2024 | 62,38 | 62,38 | 61,58 | 61,58 | -2,73% | 100,00 |
| 05.09.2024 | 63,51 | 63,51 | 63,31 | 63,31 | -2,21% | 50,00 |
| 04.09.2024 | 62,64 | 64,74 | 62,64 | 64,74 | 0,36% | 22,00 |
| 03.09.2024 | 69,35 | 69,35 | 64,51 | 64,51 | -6,87% | 830,00 |
| 02.09.2024 | 69,36 | 69,36 | 69,18 | 69,27 | 1,90% | 304,00 |
| 30.08.2024 | 67,80 | 71,09 | 67,60 | 67,98 | 6,12% | 984,00 |
| 29.08.2024 | 58,19 | 64,46 | 58,19 | 64,06 | 2,96% | 147,00 |
| 28.08.2024 | 62,98 | 62,98 | 62,22 | 62,22 | 2,67% | 130,00 |