84,393$
-5,63%
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 | 87,63 | 89,00 | 83,89 | 84,43 | -5,60% | 21.576.260,00 |
| 11.12.2025 | 90,98 | 91,74 | 87,51 | 89,43 | -3,29% | 16.593.469,00 |
| 10.12.2025 | 91,33 | 92,85 | 90,15 | 92,47 | 4,02% | - |
| 09.12.2025 | 91,59 | 91,69 | 88,04 | 88,90 | -3,37% | 23.037.413,00 |
| 08.12.2025 | 90,45 | 92,79 | 88,92 | 92,00 | -6,99% | 40.731.044,00 |
| 05.12.2025 | 100,40 | 102,64 | 97,31 | 98,91 | 0,73% | 22.219.899,00 |
| 04.12.2025 | 99,41 | 102,77 | 97,18 | 98,19 | -2,01% | 23.981.763,00 |
| 03.12.2025 | 100,04 | 102,11 | 95,79 | 100,20 | 7,87% | 52.833.695,00 |
| 02.12.2025 | 92,66 | 93,86 | 91,46 | 92,89 | 1,96% | 38.231.081,00 |
| 01.12.2025 | 89,14 | 92,74 | 88,30 | 91,10 | 1,90% | 18.143.365,00 |
| 28.11.2025 | 85,90 | 89,53 | 84,52 | 89,40 | 1,92% | 11.235.557,00 |
| 26.11.2025 | 84,59 | 89,31 | 84,03 | 87,72 | 5,14% | 15.019.116,00 |
| 25.11.2025 | 82,50 | 83,81 | 80,53 | 83,43 | -0,43% | 11.667.946,00 |
| 24.11.2025 | 78,49 | 84,58 | 78,00 | 83,79 | 8,19% | 23.945.125,00 |
| 21.11.2025 | 76,76 | 78,92 | 73,62 | 77,45 | 1,00% | 16.211.023,00 |
| 20.11.2025 | 83,40 | 84,44 | 76,08 | 76,68 | -5,71% | 23.315.865,00 |
| 19.11.2025 | 79,09 | 81,89 | 78,78 | 81,32 | 3,36% | 13.688.200,00 |
| 18.11.2025 | 80,47 | 81,75 | 78,44 | 78,68 | -5,72% | 23.426.922,00 |
| 17.11.2025 | 85,43 | 86,72 | 81,86 | 83,45 | -3,47% | 16.548.606,00 |
| 14.11.2025 | 84,47 | 89,00 | 83,33 | 86,45 | -1,22% | 12.414.051,00 |
| 13.11.2025 | 87,59 | 88,45 | 84,71 | 87,52 | -2,03% | 17.226.593,00 |
| 12.11.2025 | 90,56 | 92,87 | 88,87 | 89,33 | 0,00% | 11.846.706,00 |
| 11.11.2025 | 92,03 | 92,67 | 88,52 | 89,33 | -4,18% | 13.538.503,00 |
| 10.11.2025 | 93,17 | 94,47 | 92,20 | 93,23 | 2,54% | 14.570.677,00 |
| 07.11.2025 | 91,68 | 92,18 | 85,11 | 90,92 | -2,58% | 20.898.678,00 |
| 06.11.2025 | 96,21 | 98,13 | 92,42 | 93,33 | 0,46% | 28.022.549,00 |
| 05.11.2025 | 88,33 | 95,39 | 88,15 | 92,90 | 6,06% | 17.194.502,00 |
| 04.11.2025 | 87,76 | 90,84 | 87,22 | 87,59 | -3,08% | 13.629.975,00 |
| 03.11.2025 | 93,39 | 94,84 | 90,01 | 90,37 | -3,60% | 14.308.703,00 |
| 31.10.2025 | 93,40 | 97,57 | 90,96 | 93,74 | 5,84% | 29.320.836,00 |
| 30.10.2025 | 89,28 | 90,46 | 88,36 | 88,57 | -1,75% | 11.903.751,00 |
| 29.10.2025 | 90,76 | 91,51 | 89,05 | 90,15 | 1,91% | 13.399.855,00 |
| 28.10.2025 | 88,96 | 89,98 | 87,79 | 88,46 | -0,28% | 13.029.269,00 |
| 27.10.2025 | 86,04 | 89,38 | 85,20 | 88,71 | 5,44% | 16.331.571,00 |
| 24.10.2025 | 83,88 | 85,79 | 82,70 | 84,13 | 1,64% | 11.661.440,00 |
| 23.10.2025 | 81,00 | 83,45 | 80,53 | 82,77 | 2,12% | 10.335.818,00 |
| 22.10.2025 | 81,23 | 83,57 | 79,06 | 81,05 | -3,81% | 19.218.616,00 |
| 21.10.2025 | 85,69 | 85,93 | 83,10 | 84,26 | -1,84% | 13.242.086,00 |
| 20.10.2025 | 86,64 | 88,72 | 85,45 | 85,84 | -2,40% | 16.137.494,00 |
| 17.10.2025 | 86,83 | 88,95 | 85,71 | 87,95 | -0,32% | 13.243.996,00 |
| 16.10.2025 | 89,71 | 91,20 | 87,03 | 88,23 | -0,74% | 12.988.901,00 |
| 15.10.2025 | 88,17 | 89,46 | 86,59 | 88,89 | 3,10% | 15.202.200,00 |
| 14.10.2025 | 86,80 | 88,82 | 85,33 | 86,22 | -3,55% | 15.447.586,00 |
| 13.10.2025 | 89,47 | 89,87 | 86,64 | 89,39 | 4,42% | 20.563.473,00 |
| 10.10.2025 | 92,97 | 94,66 | 85,36 | 85,61 | -5,59% | 30.545.695,00 |
| 09.10.2025 | 91,94 | 92,65 | 90,52 | 90,68 | -1,97% | 14.868.445,00 |
| 08.10.2025 | 88,39 | 92,67 | 87,62 | 92,50 | 6,36% | 20.450.986,00 |
| 07.10.2025 | 88,97 | 90,89 | 86,03 | 86,97 | -2,19% | 17.609.475,00 |
| 06.10.2025 | 88,85 | 90,25 | 88,25 | 88,92 | 3,13% | 20.580.543,00 |
| 03.10.2025 | 86,28 | 87,27 | 85,08 | 86,22 | 0,02% | 15.679.214,00 |
| 02.10.2025 | 85,07 | 87,31 | 84,43 | 86,20 | 2,75% | 21.698.656,00 |
| 01.10.2025 | 82,40 | 84,11 | 81,35 | 83,89 | -0,21% | 20.038.427,00 |
| 30.09.2025 | 81,70 | 84,43 | 81,40 | 84,07 | 2,04% | 18.751.682,00 |
| 29.09.2025 | 83,69 | 85,09 | 82,32 | 82,39 | -0,94% | 20.468.283,00 |
| 26.09.2025 | 82,47 | 83,87 | 81,54 | 83,17 | -0,76% | 26.715.056,00 |
| 25.09.2025 | 78,12 | 84,46 | 76,32 | 83,81 | 4,64% | 43.286.048,00 |
| 24.09.2025 | 76,96 | 81,72 | 75,07 | 80,09 | 7,33% | 50.429.455,00 |
| 23.09.2025 | 75,39 | 76,35 | 74,02 | 74,62 | -1,20% | 21.403.681,00 |
| 22.09.2025 | 73,35 | 75,93 | 73,35 | 75,53 | 1,71% | 20.037.675,00 |
| 19.09.2025 | 74,75 | 75,37 | 73,32 | 74,26 | 0,04% | 31.788.103,00 |
| 18.09.2025 | 72,75 | 75,00 | 72,49 | 74,23 | 4,58% | 28.894.826,00 |
| 17.09.2025 | 68,86 | 72,41 | 68,36 | 70,98 | 3,08% | 29.593.087,00 |
| 16.09.2025 | 67,84 | 69,18 | 67,36 | 68,86 | 2,12% | 15.931.047,00 |
| 15.09.2025 | 67,45 | 68,11 | 66,33 | 67,43 | 0,12% | 17.340.784,00 |
| 12.09.2025 | 67,55 | 67,75 | 66,14 | 67,35 | 1,14% | 14.868.571,00 |
| 11.09.2025 | 67,00 | 68,20 | 66,36 | 66,59 | -0,76% | 13.912.357,00 |
| 10.09.2025 | 67,92 | 68,52 | 66,68 | 67,10 | 0,39% | 23.751.448,00 |
| 09.09.2025 | 65,86 | 67,44 | 65,19 | 66,84 | 1,27% | 17.225.992,00 |
| 08.09.2025 | 63,62 | 66,13 | 63,07 | 66,00 | 4,22% | 24.466.604,00 |
| 05.09.2025 | 63,98 | 64,59 | 62,47 | 63,33 | -1,20% | 25.793.051,00 |
| 04.09.2025 | 62,14 | 64,53 | 61,44 | 64,10 | 2,87% | 27.726.378,00 |
| 03.09.2025 | 64,05 | 64,52 | 61,72 | 62,31 | -3,54% | 34.297.320,00 |
| 02.09.2025 | 61,96 | 64,66 | 61,81 | 64,60 | 2,76% | 36.275.637,00 |
| 29.08.2025 | 64,53 | 65,49 | 62,62 | 62,87 | -18,60% | 96.830.805,00 |
| 28.08.2025 | 75,92 | 78,09 | 75,06 | 77,23 | 3,26% | 36.895.303,00 |
| 27.08.2025 | 74,20 | 75,03 | 73,82 | 74,79 | 0,71% | 11.373.532,00 |
| 26.08.2025 | 72,99 | 75,14 | 72,99 | 74,26 | 1,80% | 12.302.278,00 |
| 25.08.2025 | 72,99 | 73,88 | 72,26 | 72,95 | -0,07% | 10.057.657,00 |
| 22.08.2025 | 71,34 | 74,73 | 70,68 | 73,00 | 2,51% | 14.435.874,00 |
| 21.08.2025 | 70,46 | 72,00 | 70,05 | 71,21 | -0,01% | 9.854.126,00 |
| 20.08.2025 | 71,73 | 71,83 | 68,54 | 71,22 | -1,18% | 19.895.163,00 |
| 19.08.2025 | 76,40 | 76,44 | 71,80 | 72,07 | -6,09% | 16.963.419,00 |
| 18.08.2025 | 76,08 | 77,08 | 75,29 | 76,74 | 0,72% | 10.192.512,00 |
| 15.08.2025 | 79,42 | 79,42 | 76,17 | 76,19 | -3,61% | 13.212.863,00 |
| 14.08.2025 | 78,03 | 79,63 | 77,34 | 79,04 | -0,35% | 10.127.846,00 |
| 13.08.2025 | 78,40 | 80,06 | 78,03 | 79,32 | 1,94% | 11.740.188,00 |
| 12.08.2025 | 76,35 | 77,97 | 74,84 | 77,81 | 0,69% | 15.559.853,00 |
| 11.08.2025 | 77,95 | 80,01 | 77,19 | 77,28 | -0,08% | 11.843.620,00 |
| 08.08.2025 | 76,20 | 77,39 | 75,61 | 77,34 | 1,96% | 9.971.308,00 |
| 07.08.2025 | 76,50 | 77,25 | 74,19 | 75,85 | 0,70% | 14.628.009,00 |
| 06.08.2025 | 76,08 | 76,45 | 73,98 | 75,32 | -1,71% | 14.469.742,00 |
| 05.08.2025 | 76,91 | 78,00 | 74,96 | 76,63 | 0,13% | 11.920.837,00 |
| 04.08.2025 | 75,70 | 76,89 | 74,82 | 76,53 | 2,79% | 11.882.866,00 |
| 01.08.2025 | 77,07 | 77,16 | 73,42 | 74,45 | -7,37% | 28.877.005,00 |
| 31.07.2025 | 82,75 | 83,25 | 79,62 | 80,37 | -1,68% | 26.433.200,00 |
| 30.07.2025 | 83,11 | 85,27 | 80,57 | 81,74 | 7,07% | 45.527.621,00 |
| 29.07.2025 | 76,40 | 78,76 | 75,97 | 76,34 | 0,57% | 14.717.171,00 |
| 28.07.2025 | 75,15 | 76,59 | 74,66 | 75,91 | 2,29% | 13.267.385,00 |
| 25.07.2025 | 74,00 | 74,55 | 73,10 | 74,21 | 0,23% | 9.830.297,00 |
| 24.07.2025 | 73,67 | 74,12 | 72,39 | 74,04 | 1,05% | 10.641.420,00 |