71,925€
-3,70%
Echtzeit-Aktienkurs Marvell Technology Group Ltd.
Bid:
Ask:
Aktienkurse zur Marvell Technology Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 76,13 | 76,53 | 72,20 | 72,32 | -3,17% | 4.395,00 |
| 11.12.2025 | 77,00 | 78,26 | 74,63 | 74,69 | -4,88% | 6.727,00 |
| 10.12.2025 | 77,86 | 78,94 | 77,33 | 78,52 | 1,95% | 4.383,00 |
| 09.12.2025 | 78,05 | 79,48 | 76,71 | 77,02 | -0,09% | 7.635,00 |
| 08.12.2025 | 83,03 | 83,03 | 76,67 | 77,09 | -9,35% | 16.782,00 |
| 05.12.2025 | 85,25 | 88,00 | 84,66 | 85,04 | -0,72% | 3.727,00 |
| 04.12.2025 | 85,42 | 88,00 | 84,69 | 85,66 | 2,82% | 6.835,00 |
| 03.12.2025 | 87,66 | 88,73 | 83,31 | 83,31 | 5,10% | 32.472,00 |
| 02.12.2025 | 78,77 | 80,61 | 78,77 | 79,27 | 1,24% | 4.739,00 |
| 01.12.2025 | 75,59 | 80,14 | 75,27 | 78,30 | 2,06% | 8.036,00 |
| 28.11.2025 | 75,58 | 77,00 | 74,00 | 76,72 | 0,16% | 10.840,00 |
| 27.11.2025 | 75,89 | 77,53 | 75,84 | 76,60 | 1,15% | 2.275,00 |
| 26.11.2025 | 72,99 | 75,79 | 72,13 | 75,73 | 6,62% | 4.246,00 |
| 25.11.2025 | 71,90 | 72,25 | 70,08 | 71,03 | 0,58% | 7.260,00 |
| 24.11.2025 | 68,33 | 70,94 | 67,59 | 70,62 | 5,50% | 3.929,00 |
| 21.11.2025 | 66,22 | 67,40 | 64,89 | 66,94 | -4,52% | 16.746,00 |
| 20.11.2025 | 72,70 | 73,88 | 70,11 | 70,11 | 0,42% | 10.835,00 |
| 19.11.2025 | 68,12 | 70,27 | 67,03 | 69,82 | 1,01% | 3.765,00 |
| 18.11.2025 | 70,75 | 71,68 | 68,35 | 69,12 | -4,94% | 6.147,00 |
| 17.11.2025 | 74,70 | 75,95 | 72,46 | 72,71 | -4,42% | 3.600,00 |
| 14.11.2025 | 74,11 | 76,18 | 71,89 | 76,07 | 1,71% | 10.659,00 |
| 13.11.2025 | 77,58 | 77,60 | 72,82 | 74,79 | -5,69% | 6.166,00 |
| 12.11.2025 | 78,77 | 80,00 | 77,50 | 79,30 | 2,80% | 6.025,00 |
| 11.11.2025 | 80,02 | 80,06 | 77,00 | 77,14 | -4,16% | 6.942,00 |
| 10.11.2025 | 80,66 | 81,52 | 79,97 | 80,49 | 8,76% | 7.671,00 |
| 07.11.2025 | 82,00 | 82,11 | 73,50 | 74,01 | -8,55% | 10.941,00 |
| 06.11.2025 | 82,80 | 90,41 | 80,93 | 80,93 | 0,26% | 56.475,00 |
| 05.11.2025 | 75,45 | 81,42 | 75,05 | 80,72 | 3,54% | 9.701,00 |
| 04.11.2025 | 76,72 | 79,05 | 75,87 | 77,96 | -2,23% | 7.535,00 |
| 03.11.2025 | 81,61 | 84,61 | 79,28 | 79,74 | -1,30% | 6.578,00 |
| 31.10.2025 | 78,92 | 84,54 | 78,90 | 80,79 | 5,24% | 16.499,00 |
| 30.10.2025 | 77,36 | 77,91 | 76,55 | 76,77 | -1,03% | 3.647,00 |
| 29.10.2025 | 76,76 | 78,55 | 76,52 | 77,57 | 2,01% | 6.686,00 |
| 28.10.2025 | 75,90 | 77,27 | 75,54 | 76,04 | 0,29% | 2.194,00 |
| 27.10.2025 | 74,64 | 75,89 | 73,30 | 75,82 | 4,05% | 2.944,00 |
| 24.10.2025 | 71,35 | 73,26 | 71,24 | 72,87 | 2,76% | 3.059,00 |
| 23.10.2025 | 69,32 | 71,10 | 69,23 | 70,91 | 2,41% | 9.145,00 |
| 22.10.2025 | 71,41 | 71,98 | 69,24 | 69,24 | -4,59% | 7.236,00 |
| 21.10.2025 | 73,81 | 74,00 | 71,65 | 72,57 | -2,51% | 3.164,00 |
| 20.10.2025 | 75,64 | 75,94 | 74,25 | 74,44 | 0,46% | 5.670,00 |
| 17.10.2025 | 73,41 | 75,94 | 71,85 | 74,10 | -3,58% | 5.518,00 |
| 16.10.2025 | 77,43 | 78,10 | 76,50 | 76,85 | 1,69% | 5.053,00 |
| 15.10.2025 | 75,81 | 76,44 | 74,84 | 75,57 | 0,12% | 3.358,00 |
| 14.10.2025 | 75,47 | 76,05 | 73,89 | 75,48 | -1,42% | 5.460,00 |
| 13.10.2025 | 76,73 | 77,48 | 75,00 | 76,57 | 1,51% | 6.214,00 |
| 10.10.2025 | 78,59 | 81,77 | 75,43 | 75,43 | -4,48% | 4.640,00 |
| 09.10.2025 | 80,00 | 80,00 | 78,20 | 78,97 | 1,54% | 2.097,00 |
| 08.10.2025 | 75,91 | 77,77 | 74,68 | 77,77 | 4,40% | 2.335,00 |
| 07.10.2025 | 76,48 | 77,55 | 74,49 | 74,49 | -2,40% | 4.660,00 |
| 06.10.2025 | 75,94 | 77,07 | 74,52 | 76,32 | 3,61% | 4.487,00 |
| 03.10.2025 | 73,47 | 74,33 | 72,70 | 73,66 | 0,49% | 1.912,00 |
| 02.10.2025 | 71,61 | 73,58 | 71,61 | 73,30 | 4,39% | 9.583,00 |
| 01.10.2025 | 69,34 | 70,56 | 68,92 | 70,22 | -0,93% | 6.090,00 |
| 30.09.2025 | 70,00 | 71,98 | 69,32 | 70,88 | -0,55% | 8.232,00 |
| 29.09.2025 | 71,38 | 72,07 | 71,00 | 71,27 | 1,74% | 6.400,00 |
| 26.09.2025 | 71,19 | 72,14 | 69,95 | 70,05 | 1,57% | 4.626,00 |
| 25.09.2025 | 67,53 | 68,97 | 66,00 | 68,97 | 4,52% | 3.669,00 |
| 24.09.2025 | 63,71 | 67,00 | 63,21 | 65,99 | 2,96% | 6.728,00 |
| 23.09.2025 | 64,35 | 64,65 | 63,28 | 64,09 | 1,22% | 463,00 |
| 22.09.2025 | 63,01 | 63,55 | 62,00 | 63,32 | 0,75% | 234.235,00 |
| 19.09.2025 | 63,57 | 63,67 | 62,46 | 62,85 | 0,11% | 6.015,00 |
| 18.09.2025 | 60,75 | 63,71 | 60,45 | 62,78 | 3,94% | 6.484,00 |
| 17.09.2025 | 57,90 | 60,40 | 57,32 | 60,40 | 5,74% | 2.983,00 |
| 16.09.2025 | 56,94 | 57,60 | 56,94 | 57,12 | -0,17% | 1.486,00 |
| 15.09.2025 | 57,40 | 57,50 | 56,83 | 57,22 | 0,00% | 698,00 |
| 12.09.2025 | 57,73 | 58,33 | 56,72 | 57,22 | 0,23% | 1.008,00 |
| 11.09.2025 | 56,90 | 58,50 | 56,90 | 57,09 | -0,09% | 2.007,00 |
| 10.09.2025 | 58,00 | 58,00 | 57,04 | 57,14 | 0,00% | 1.684,00 |
| 09.09.2025 | 56,26 | 57,47 | 56,00 | 57,14 | 3,20% | 1.180,00 |
| 08.09.2025 | 54,48 | 55,52 | 54,04 | 55,37 | 2,44% | 2.888,00 |