167,680€
6,21%
Echtzeit-Aktienkurs Marvell Technology Group Ltd.
Bid:
Ask:
Aktienkurse zur Marvell Technology Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 168,74 | 173,91 | 167,57 | 168,69 | 6,85% | - |
| 30.07.2026 | 142,70 | 160,00 | 140,16 | 157,88 | 7,36% | 35.672,00 |
| 29.07.2026 | 151,08 | 156,00 | 145,72 | 147,06 | -5,85% | 18.606,00 |
| 28.07.2026 | 160,40 | 162,28 | 147,96 | 156,20 | -3,28% | 33.665,00 |
| 27.07.2026 | 178,02 | 178,10 | 160,00 | 161,50 | -7,01% | 19.208,00 |
| 24.07.2026 | 180,88 | 183,08 | 170,02 | 173,68 | -4,89% | 12.881,00 |
| 23.07.2026 | 188,34 | 190,36 | 180,64 | 182,60 | -2,16% | 10.838,00 |
| 22.07.2026 | 177,84 | 187,56 | 175,66 | 186,64 | 2,17% | 34.928,00 |
| 21.07.2026 | 181,40 | 183,56 | 177,86 | 182,68 | 3,83% | 12.020,00 |
| 20.07.2026 | 165,22 | 175,94 | 164,84 | 175,94 | 8,86% | 13.982,00 |
| 17.07.2026 | 157,06 | 165,94 | 155,56 | 161,62 | -3,58% | 31.253,00 |
| 16.07.2026 | 178,22 | 178,70 | 166,96 | 167,62 | -8,22% | 20.966,00 |
| 15.07.2026 | 199,70 | 199,70 | 180,48 | 182,64 | -7,25% | 7.592,00 |
| 14.07.2026 | 193,46 | 202,15 | 191,46 | 196,92 | 0,21% | 13.628,00 |
| 13.07.2026 | 198,82 | 201,80 | 191,14 | 196,50 | -4,91% | 10.301,00 |
| 10.07.2026 | 211,40 | 211,40 | 204,50 | 206,65 | -4,59% | 8.593,00 |
| 09.07.2026 | 208,95 | 219,80 | 208,15 | 216,60 | 8,16% | 8.570,00 |
| 08.07.2026 | 197,82 | 207,30 | 190,52 | 200,25 | 0,99% | 30.677,00 |
| 07.07.2026 | 211,80 | 211,85 | 195,28 | 198,28 | -11,48% | 24.186,00 |
| 06.07.2026 | 221,05 | 227,15 | 219,05 | 224,00 | -0,38% | 9.867,00 |
| 03.07.2026 | 224,00 | 226,20 | 221,10 | 224,85 | 0,58% | 6.936,00 |
| 02.07.2026 | 231,85 | 242,70 | 218,85 | 223,55 | -8,44% | 52.141,00 |
| 01.07.2026 | 255,45 | 256,75 | 243,00 | 244,15 | -6,24% | 16.037,00 |
| 30.06.2026 | 246,20 | 261,05 | 240,90 | 260,40 | 12,24% | 13.954,00 |
| 29.06.2026 | 236,35 | 241,00 | 220,00 | 232,00 | -0,26% | 15.774,00 |
| 26.06.2026 | 238,95 | 240,40 | 230,00 | 232,60 | -3,28% | 13.108,00 |
| 25.06.2026 | 253,85 | 257,30 | 232,10 | 240,50 | 0,90% | 51.270,00 |
| 24.06.2026 | 250,25 | 253,45 | 233,75 | 238,35 | -3,83% | 22.334,00 |
| 23.06.2026 | 251,70 | 255,00 | 242,70 | 247,85 | -6,03% | 29.300,00 |
| 22.06.2026 | 276,65 | 278,45 | 263,00 | 263,75 | -3,72% | 28.339,00 |
| 19.06.2026 | 284,25 | 284,25 | 271,05 | 273,95 | -2,99% | 33.629,00 |
| 18.06.2026 | 259,85 | 284,30 | 259,55 | 282,40 | 11,89% | 45.683,00 |
| 17.06.2026 | 249,75 | 256,20 | 244,25 | 252,40 | -1,62% | 16.209,00 |
| 16.06.2026 | 263,60 | 273,15 | 254,00 | 256,55 | 0,90% | 29.606,00 |
| 15.06.2026 | 254,85 | 259,45 | 248,05 | 254,25 | 2,50% | 26.758,00 |
| 12.06.2026 | 234,95 | 248,40 | 232,35 | 248,05 | 7,57% | 27.231,00 |
| 11.06.2026 | 221,75 | 233,05 | 221,40 | 230,60 | 3,55% | 36.091,00 |
| 10.06.2026 | 226,75 | 235,85 | 219,20 | 222,70 | -1,22% | 57.086,00 |
| 09.06.2026 | 259,45 | 263,10 | 224,00 | 225,45 | -13,62% | 54.223,00 |
| 08.06.2026 | 240,85 | 263,00 | 240,35 | 261,00 | 4,05% | 65.258,00 |
| 05.06.2026 | 258,95 | 266,85 | 245,65 | 250,85 | -5,62% | 65.628,00 |
| 04.06.2026 | 254,15 | 267,25 | 238,45 | 265,80 | 0,23% | 65.523,00 |
| 03.06.2026 | 287,65 | 290,30 | 253,45 | 265,20 | 9,05% | 121.733,00 |
| 02.06.2026 | 222,45 | 243,20 | 218,35 | 243,20 | 29,80% | 174.706,00 |
| 01.06.2026 | 176,86 | 188,24 | 168,34 | 187,36 | 7,58% | 30.878,00 |
| 29.05.2026 | 175,80 | 179,04 | 171,64 | 174,16 | 2,60% | 23.044,00 |
| 28.05.2026 | 166,88 | 180,80 | 165,00 | 169,74 | -0,40% | 52.837,00 |
| 27.05.2026 | 184,26 | 190,62 | 169,38 | 170,42 | -2,58% | 72.389,00 |
| 26.05.2026 | 175,28 | 185,24 | 171,30 | 174,94 | -0,19% | 59.425,00 |
| 25.05.2026 | 175,24 | 175,28 | 173,50 | 175,28 | 3,53% | 13.618,00 |
| 22.05.2026 | 167,64 | 170,40 | 166,00 | 169,30 | 2,93% | 20.733,00 |
| 21.05.2026 | 162,32 | 170,60 | 160,60 | 164,48 | 1,34% | 40.041,00 |
| 20.05.2026 | 156,50 | 166,00 | 156,00 | 162,30 | 8,94% | 27.925,00 |
| 19.05.2026 | 145,16 | 149,28 | 140,44 | 148,98 | 1,94% | 22.081,00 |
| 18.05.2026 | 151,70 | 157,66 | 145,88 | 146,14 | -5,76% | 16.881,00 |
| 15.05.2026 | 152,26 | 156,24 | 146,74 | 155,08 | -2,23% | 16.525,00 |
| 14.05.2026 | 159,18 | 164,00 | 152,16 | 158,62 | 5,27% | 37.631,00 |
| 13.05.2026 | 142,66 | 154,92 | 141,60 | 150,68 | 9,41% | 24.113,00 |
| 12.05.2026 | 141,78 | 143,62 | 137,00 | 137,72 | -6,44% | 14.684,00 |
| 11.05.2026 | 140,48 | 147,28 | 138,00 | 147,20 | 4,29% | 25.019,00 |
| 08.05.2026 | 138,80 | 142,18 | 137,96 | 141,14 | 0,04% | 11.309,00 |
| 07.05.2026 | 146,62 | 147,14 | 139,72 | 141,08 | -1,69% | 13.539,00 |
| 06.05.2026 | 145,54 | 149,14 | 141,20 | 143,50 | -1,33% | 15.704,00 |
| 05.05.2026 | 140,60 | 145,44 | 140,60 | 145,44 | 4,36% | 17.086,00 |
| 04.05.2026 | 141,56 | 143,66 | 139,36 | 139,36 | -0,66% | 18.289,00 |
| 30.04.2026 | 134,34 | 140,28 | 134,34 | 140,28 | 6,37% | 14.782,00 |
| 29.04.2026 | 134,12 | 134,30 | 129,68 | 131,88 | 2,26% | 71.736,00 |
| 28.04.2026 | 132,00 | 132,92 | 125,00 | 128,96 | -2,45% | 40.867,00 |
| 27.04.2026 | 136,80 | 138,62 | 129,10 | 132,20 | -3,97% | 27.577,00 |
| 24.04.2026 | 146,12 | 149,50 | 135,64 | 137,66 | -2,73% | 38.505,00 |
| 23.04.2026 | 135,86 | 141,62 | 133,80 | 141,52 | 6,68% | 24.992,00 |
| 22.04.2026 | 131,60 | 132,74 | 129,80 | 132,66 | 3,41% | 13.568,00 |
| 21.04.2026 | 128,92 | 131,54 | 126,50 | 128,28 | 3,52% | 33.370,00 |
| 20.04.2026 | 125,80 | 128,26 | 122,46 | 123,92 | 5,09% | 27.012,00 |
| 17.04.2026 | 112,54 | 117,92 | 112,54 | 117,92 | 4,10% | 8.034,00 |
| 16.04.2026 | 114,90 | 115,86 | 109,38 | 113,28 | -1,63% | 6.693,00 |
| 15.04.2026 | 111,30 | 117,02 | 110,68 | 115,16 | 1,27% | 15.174,00 |
| 14.04.2026 | 112,18 | 117,60 | 111,30 | 113,72 | 1,97% | 17.887,00 |
| 13.04.2026 | 109,52 | 115,24 | 109,06 | 111,52 | 2,65% | 27.204,00 |
| 10.04.2026 | 103,38 | 109,46 | 103,00 | 108,64 | 6,22% | 28.621,00 |
| 09.04.2026 | 99,26 | 104,46 | 98,35 | 102,28 | 4,91% | 6.358,00 |
| 08.04.2026 | 99,52 | 100,34 | 94,88 | 97,49 | 4,88% | 4.872,00 |
| 07.04.2026 | 93,64 | 93,87 | 91,39 | 92,95 | 1,08% | 1.596,00 |
| 02.04.2026 | 89,33 | 92,54 | 88,00 | 91,96 | 0,66% | 6.451,00 |
| 01.04.2026 | 88,09 | 92,79 | 86,48 | 91,36 | 11,18% | 13.324,00 |
| 31.03.2026 | 77,07 | 85,38 | 76,88 | 82,17 | 4,09% | 6.766,00 |
| 30.03.2026 | 82,62 | 84,00 | 78,13 | 78,94 | -3,30% | 4.335,00 |
| 27.03.2026 | 85,73 | 86,35 | 81,63 | 81,63 | -3,45% | 8.390,00 |
| 26.03.2026 | 84,29 | 86,79 | 83,25 | 84,55 | -0,09% | 7.161,00 |
| 25.03.2026 | 81,88 | 85,00 | 81,11 | 84,63 | 6,79% | 12.169,00 |
| 24.03.2026 | 77,84 | 80,26 | 76,60 | 79,25 | 2,39% | 3.594,00 |
| 23.03.2026 | 74,59 | 78,00 | 74,48 | 77,40 | 0,38% | 9.540,00 |
| 20.03.2026 | 77,75 | 78,02 | 76,53 | 77,11 | 2,31% | 3.673,00 |
| 19.03.2026 | 76,01 | 76,02 | 74,51 | 75,37 | -1,75% | 3.196,00 |
| 18.03.2026 | 79,88 | 79,90 | 76,71 | 76,71 | -2,87% | 3.713,00 |
| 17.03.2026 | 79,00 | 80,18 | 78,64 | 78,98 | -1,18% | 1.562,00 |
| 16.03.2026 | 77,02 | 80,33 | 76,89 | 79,92 | 4,27% | 5.273,00 |
| 13.03.2026 | 75,91 | 78,64 | 75,91 | 76,65 | -0,90% | 1.410,00 |
| 12.03.2026 | 77,75 | 77,99 | 76,72 | 77,35 | -1,69% | 1.615,00 |
| 11.03.2026 | 80,70 | 81,65 | 78,22 | 78,68 | -2,85% | 2.730,00 |