79,780€
2,35%
Echtzeit-Aktienkurs Marvell Technology Group Ltd.
Bid:
Ask:
Aktienkurse zur Marvell Technology Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 78,22 | 80,62 | 77,82 | 78,56 | 0,78% | - |
| 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 |
| 27.08.2024 | 61,23 | 62,09 | 60,60 | 60,60 | -1,53% | 202,00 |
| 26.08.2024 | 64,24 | 64,90 | 61,54 | 61,54 | -0,95% | 1.091,00 |
| 23.08.2024 | 61,43 | 63,07 | 61,43 | 62,13 | -2,36% | 1.225,00 |
| 22.08.2024 | 63,57 | 65,33 | 63,57 | 63,63 | 0,54% | 580,00 |
| 21.08.2024 | 62,05 | 63,29 | 61,96 | 63,29 | 1,70% | 655,00 |
| 20.08.2024 | 63,72 | 64,50 | 62,23 | 62,23 | -0,95% | 106,00 |
| 19.08.2024 | 62,29 | 62,83 | 62,29 | 62,83 | 0,08% | 193,00 |
| 16.08.2024 | 62,78 | 62,78 | 62,78 | 62,78 | 0,92% | - |
| 15.08.2024 | 58,59 | 62,21 | 58,59 | 62,21 | 8,10% | 160,00 |
| 14.08.2024 | 57,89 | 57,89 | 57,55 | 57,55 | 4,43% | 200,00 |
| 13.08.2024 | 55,02 | 55,11 | 55,02 | 55,11 | -2,01% | 50,00 |
| 12.08.2024 | 55,20 | 56,24 | 55,20 | 56,24 | 1,01% | 300,00 |
| 09.08.2024 | 55,61 | 55,96 | 55,00 | 55,68 | 1,59% | 215,00 |
| 08.08.2024 | 50,00 | 54,81 | 50,00 | 54,81 | 4,66% | 270,00 |
| 07.08.2024 | 52,68 | 54,66 | 52,37 | 52,37 | 0,04% | 110,00 |
| 06.08.2024 | 54,34 | 54,34 | 52,35 | 52,35 | 0,33% | 29,00 |
| 05.08.2024 | 52,00 | 52,40 | 47,87 | 52,18 | -5,98% | 1.028,00 |
| 02.08.2024 | 57,66 | 57,66 | 55,50 | 55,50 | -5,42% | 53,00 |
| 01.08.2024 | 62,21 | 62,21 | 58,68 | 58,68 | -3,77% | 85,00 |
| 31.07.2024 | 59,94 | 60,98 | 59,94 | 60,98 | 3,71% | - |
| 30.07.2024 | 59,18 | 60,23 | 58,37 | 58,80 | -4,50% | 250,00 |
| 29.07.2024 | 60,61 | 61,57 | 60,61 | 61,57 | 1,35% | 93,00 |
| 26.07.2024 | 58,68 | 60,75 | 58,68 | 60,75 | 2,95% | 317,00 |
| 25.07.2024 | 58,98 | 59,01 | 58,05 | 59,01 | -5,58% | 105,00 |
| 24.07.2024 | 62,35 | 62,50 | 62,34 | 62,50 | -2,34% | 326,00 |
| 23.07.2024 | 62,86 | 64,00 | 62,86 | 64,00 | 3,59% | 98,00 |
| 22.07.2024 | 61,95 | 61,95 | 61,78 | 61,78 | -0,40% | 236,00 |
| 19.07.2024 | 62,28 | 62,28 | 62,03 | 62,03 | 1,69% | 2,00 |
| 18.07.2024 | 62,73 | 62,73 | 61,00 | 61,00 | -3,17% | 159,00 |
| 17.07.2024 | 68,75 | 68,75 | 62,93 | 63,00 | -6,64% | 602,00 |
| 16.07.2024 | 68,33 | 68,33 | 67,48 | 67,48 | -0,03% | 255,00 |
| 15.07.2024 | 67,58 | 68,54 | 67,50 | 67,50 | 0,13% | 50,00 |
| 12.07.2024 | 65,91 | 67,74 | 65,91 | 67,41 | -0,72% | 505,00 |
| 11.07.2024 | 69,54 | 69,90 | 67,90 | 67,90 | -1,82% | 393,00 |
| 10.07.2024 | 67,80 | 69,16 | 67,80 | 69,16 | -1,10% | 175,00 |
| 09.07.2024 | 68,82 | 69,93 | 68,82 | 69,93 | 3,39% | 240,00 |
| 08.07.2024 | 66,07 | 67,64 | 66,07 | 67,64 | 2,01% | 149,00 |
| 05.07.2024 | 66,31 | 66,31 | 66,31 | 66,31 | -0,18% | - |
| 04.07.2024 | 66,47 | 66,47 | 66,43 | 66,43 | -0,94% | 200,00 |
| 03.07.2024 | 66,17 | 67,07 | 66,17 | 67,06 | 1,85% | 310,00 |
| 02.07.2024 | 65,65 | 66,10 | 65,65 | 65,84 | 2,00% | 245,00 |
| 01.07.2024 | 64,98 | 65,76 | 64,55 | 64,55 | -4,37% | 862,00 |
| 28.06.2024 | 63,94 | 67,50 | 63,94 | 67,50 | 5,35% | 5,00 |
| 27.06.2024 | 64,16 | 64,29 | 63,07 | 64,07 | 0,02% | 390,00 |
| 26.06.2024 | 63,38 | 64,06 | 63,38 | 64,06 | 2,66% | 58,00 |
| 25.06.2024 | 62,72 | 64,54 | 62,40 | 62,40 | -4,40% | 180,00 |
| 24.06.2024 | 67,64 | 67,64 | 65,27 | 65,27 | -5,13% | 553,00 |
| 21.06.2024 | 68,80 | 68,80 | 68,80 | 68,80 | -1,57% | 8,00 |
| 20.06.2024 | 68,70 | 69,90 | 68,70 | 69,90 | 0,50% | 175,00 |
| 19.06.2024 | 68,80 | 69,55 | 68,40 | 69,55 | 3,19% | 85,00 |