201,950€
2,06%
Echtzeit-Aktienkurs Marvell Technology Group Ltd.
Bid:
Ask:
Aktienkurse zur Marvell Technology Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 194,51 | 207,52 | 190,17 | 202,48 | 2,32% | - |
| 08.09.2026 | 193,26 | 198,46 | 189,50 | 197,88 | 2,89% | 13.032,00 |
| 07.09.2026 | 193,58 | 194,14 | 190,70 | 192,32 | 1,54% | 15.216,00 |
| 04.09.2026 | 181,70 | 190,78 | 180,16 | 189,40 | 3,96% | 20.687,00 |
| 03.09.2026 | 178,14 | 182,18 | 173,62 | 182,18 | 2,37% | 8.721,00 |
| 02.09.2026 | 178,94 | 179,40 | 175,68 | 177,96 | -0,85% | 5.681,00 |
| 01.09.2026 | 182,68 | 183,14 | 173,54 | 179,48 | -1,60% | 20.110,00 |
| 31.08.2026 | 186,88 | 187,72 | 180,78 | 182,40 | -4,64% | 10.574,00 |
| 28.08.2026 | 189,40 | 196,42 | 188,80 | 191,28 | -8,59% | 29.796,00 |
| 27.08.2026 | 219,10 | 223,40 | 207,50 | 209,25 | 0,89% | 14.477,00 |
| 26.08.2026 | 207,25 | 207,80 | 203,40 | 207,40 | -0,98% | 14.129,00 |
| 25.08.2026 | 202,35 | 211,10 | 200,00 | 209,45 | 7,10% | 7.322,00 |
| 24.08.2026 | 195,54 | 197,88 | 189,50 | 195,56 | -2,59% | 11.845,00 |
| 21.08.2026 | 216,00 | 217,95 | 200,45 | 200,75 | -3,25% | 10.520,00 |
| 20.08.2026 | 206,25 | 210,50 | 196,36 | 207,50 | 3,65% | 15.052,00 |
| 19.08.2026 | 184,10 | 212,05 | 181,22 | 200,20 | 7,77% | 33.069,00 |
| 18.08.2026 | 197,44 | 197,44 | 183,38 | 185,76 | -9,72% | 19.265,00 |
| 17.08.2026 | 196,52 | 206,95 | 193,28 | 205,75 | 8,89% | 15.563,00 |
| 14.08.2026 | 194,72 | 196,20 | 188,00 | 188,96 | -4,10% | 14.508,00 |
| 13.08.2026 | 189,82 | 199,24 | 186,90 | 197,04 | 2,00% | 14.203,00 |
| 12.08.2026 | 188,96 | 195,26 | 188,58 | 193,18 | 6,20% | 11.103,00 |
| 11.08.2026 | 181,20 | 188,86 | 179,00 | 181,90 | -2,11% | 8.158,00 |
| 10.08.2026 | 193,30 | 198,14 | 185,74 | 185,82 | -0,66% | 34.892,00 |
| 07.08.2026 | 187,04 | 190,28 | 178,98 | 187,06 | 0,11% | 20.210,00 |
| 06.08.2026 | 181,70 | 190,00 | 175,00 | 186,86 | -0,27% | 15.367,00 |
| 05.08.2026 | 194,42 | 194,42 | 182,78 | 187,36 | -1,39% | 21.840,00 |
| 04.08.2026 | 175,98 | 190,00 | 174,66 | 190,00 | 16,36% | 40.225,00 |
| 03.08.2026 | 165,72 | 166,92 | 154,80 | 163,28 | -1,19% | 23.818,00 |
| 31.07.2026 | 168,74 | 173,80 | 163,50 | 165,24 | 4,66% | 33.950,00 |
| 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 |