271,375€
7,52%
Echtzeit-Aktienkurs Marvell Technology Group Ltd.
Bid:
Ask:
Aktienkurse zur Marvell Technology Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 260,00 | 283,98 | 259,60 | 282,88 | 12,07% | - |
| 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 |
| 10.03.2026 | 79,64 | 81,51 | 78,76 | 80,99 | 4,49% | 6.784,00 |
| 09.03.2026 | 74,34 | 77,67 | 73,21 | 77,51 | 0,17% | 5.696,00 |
| 06.03.2026 | 74,78 | 77,58 | 71,50 | 77,38 | 14,76% | 47.859,00 |
| 05.03.2026 | 68,63 | 69,20 | 67,43 | 67,43 | -0,04% | 5.197,00 |
| 04.03.2026 | 66,72 | 68,27 | 66,25 | 67,46 | -0,69% | 4.196,00 |
| 03.03.2026 | 67,75 | 67,93 | 66,47 | 67,93 | -1,05% | 2.476,00 |
| 02.03.2026 | 66,87 | 69,39 | 66,38 | 68,65 | 1,40% | 10.418,00 |
| 27.02.2026 | 67,05 | 67,78 | 66,04 | 67,70 | 1,14% | 3.213,00 |
| 26.02.2026 | 68,26 | 69,20 | 65,92 | 66,94 | -0,74% | 1.499,00 |
| 25.02.2026 | 66,39 | 68,18 | 66,39 | 67,44 | 1,26% | 915,00 |
| 24.02.2026 | 66,33 | 67,03 | 65,70 | 66,60 | 1,31% | 2.068,00 |
| 23.02.2026 | 66,38 | 67,18 | 64,96 | 65,74 | -2,95% | 4.442,00 |
| 20.02.2026 | 68,31 | 68,54 | 66,53 | 67,74 | 0,79% | 3.169,00 |
| 19.02.2026 | 67,40 | 67,43 | 66,39 | 67,21 | -0,24% | 2.109,00 |
| 18.02.2026 | 67,13 | 67,41 | 66,52 | 67,37 | -0,21% | 1.934,00 |
| 17.02.2026 | 66,00 | 67,51 | 64,76 | 67,51 | 2,44% | 3.835,00 |
| 16.02.2026 | 66,65 | 66,86 | 65,51 | 65,90 | -1,49% | 1.662,00 |
| 13.02.2026 | 65,72 | 67,12 | 65,38 | 66,90 | 2,14% | 2.064,00 |
| 12.02.2026 | 68,94 | 69,41 | 65,50 | 65,50 | -3,89% | 1.095,00 |
| 11.02.2026 | 68,88 | 70,32 | 68,15 | 68,15 | -2,22% | 2.393,00 |
| 10.02.2026 | 69,42 | 69,81 | 68,91 | 69,70 | 1,12% | 2.198,00 |
| 09.02.2026 | 68,19 | 68,93 | 66,20 | 68,93 | 1,82% | 4.831,00 |
| 06.02.2026 | 63,57 | 67,70 | 63,57 | 67,70 | 9,56% | 7.722,00 |
| 05.02.2026 | 63,39 | 63,44 | 60,25 | 61,79 | -1,44% | 7.743,00 |
| 04.02.2026 | 64,12 | 64,12 | 62,08 | 62,69 | 0,06% | 3.826,00 |
| 03.02.2026 | 67,11 | 67,46 | 62,62 | 62,65 | -5,82% | 2.438,00 |
| 02.02.2026 | 64,97 | 66,72 | 64,79 | 66,52 | -1,99% | 3.837,00 |
| 30.01.2026 | 66,52 | 68,35 | 66,32 | 67,87 | 1,86% | 2.638,00 |
| 29.01.2026 | 69,71 | 69,80 | 65,96 | 66,63 | -4,39% | 5.179,00 |
| 28.01.2026 | 70,18 | 71,05 | 69,60 | 69,69 | 0,10% | 2.251,00 |
| 27.01.2026 | 69,67 | 70,16 | 69,19 | 69,62 | 2,07% | 3.349,00 |