79,942$
-2,13%
Echtzeit-Aktienkurs Marvell Technology
Bid:
Ask:
Aktienkurse zur Marvell Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 84,13 | 84,19 | 79,89 | 79,91 | -2,17% | 12.983.006,00 |
| 16.10.2024 | 79,41 | 82,41 | 78,25 | 81,68 | 2,79% | 16.355.609,00 |
| 15.10.2024 | 80,44 | 82,65 | 77,99 | 79,46 | 2,32% | 25.056.326,00 |
| 14.10.2024 | 75,00 | 77,92 | 74,55 | 77,66 | 4,93% | 12.347.893,00 |
| 11.10.2024 | 71,95 | 74,51 | 71,77 | 74,01 | 2,03% | 7.650.713,00 |
| 10.10.2024 | 72,01 | 72,88 | 71,48 | 72,54 | -0,41% | 7.658.406,00 |
| 09.10.2024 | 72,83 | 73,70 | 71,56 | 72,84 | -0,34% | 8.105.185,00 |
| 08.10.2024 | 72,65 | 73,78 | 71,81 | 73,09 | -0,87% | 9.750.117,00 |
| 07.10.2024 | 72,16 | 74,46 | 71,90 | 73,73 | 0,44% | 8.227.247,00 |
| 04.10.2024 | 73,72 | 74,25 | 72,61 | 73,41 | 1,60% | 10.253.214,00 |
| 03.10.2024 | 71,03 | 73,84 | 70,86 | 72,26 | 0,30% | 8.344.446,00 |
| 02.10.2024 | 70,50 | 72,98 | 70,02 | 72,04 | 2,49% | 10.872.919,00 |
| 01.10.2024 | 72,03 | 72,78 | 69,99 | 70,29 | -2,54% | 12.896.377,00 |
| 30.09.2024 | 70,53 | 72,19 | 70,24 | 72,12 | 1,59% | 9.083.568,00 |
| 27.09.2024 | 73,20 | 73,35 | 70,06 | 70,99 | -3,36% | 12.366.858,00 |
| 26.09.2024 | 73,79 | 74,83 | 71,47 | 73,46 | 3,20% | 11.715.309,00 |
| 25.09.2024 | 70,70 | 71,99 | 70,31 | 71,18 | -0,03% | 9.341.090,00 |
| 24.09.2024 | 72,41 | 72,66 | 70,85 | 71,20 | -0,85% | 7.702.091,00 |
| 23.09.2024 | 73,87 | 74,11 | 70,07 | 71,81 | -2,79% | 14.430.638,00 |
| 20.09.2024 | 74,48 | 74,75 | 72,44 | 73,87 | -1,35% | 14.307.713,00 |
| 19.09.2024 | 74,83 | 76,02 | 73,51 | 74,88 | 4,68% | 12.149.577,00 |
| 18.09.2024 | 73,00 | 74,06 | 71,41 | 71,53 | -1,70% | 8.449.222,00 |
| 17.09.2024 | 74,00 | 74,23 | 71,97 | 72,77 | -0,86% | 6.346.697,00 |
| 16.09.2024 | 73,87 | 74,42 | 72,44 | 73,40 | -1,45% | 7.666.725,00 |
| 13.09.2024 | 75,01 | 75,91 | 73,28 | 74,48 | 0,24% | 8.863.578,00 |
| 12.09.2024 | 74,07 | 75,62 | 73,31 | 74,30 | -0,79% | 10.597.655,00 |
| 11.09.2024 | 72,87 | 75,15 | 70,95 | 74,89 | 4,59% | 14.571.598,00 |
| 10.09.2024 | 68,56 | 71,87 | 68,48 | 71,60 | 3,86% | 12.203.665,00 |
| 09.09.2024 | 67,84 | 69,03 | 67,51 | 68,94 | 4,14% | 11.622.622,00 |
| 06.09.2024 | 69,50 | 69,59 | 65,53 | 66,20 | -5,28% | 17.130.889,00 |
| 05.09.2024 | 69,72 | 71,99 | 69,36 | 69,89 | -1,38% | 8.823.842,00 |
| 04.09.2024 | 69,08 | 72,16 | 68,56 | 70,87 | 1,17% | 11.815.373,00 |
| 03.09.2024 | 74,58 | 75,00 | 69,54 | 70,05 | -8,12% | 22.273.167,00 |
| 30.08.2024 | 78,30 | 79,00 | 72,71 | 76,24 | 9,16% | 32.029.839,00 |
| 29.08.2024 | 69,14 | 71,76 | 68,83 | 69,84 | 2,05% | 16.527.027,00 |
| 28.08.2024 | 69,10 | 69,97 | 67,63 | 68,44 | -1,82% | 8.660.979,00 |
| 27.08.2024 | 68,33 | 70,19 | 67,04 | 69,71 | 1,26% | 6.699.344,00 |
| 26.08.2024 | 70,97 | 71,85 | 68,58 | 68,84 | -4,18% | 10.382.029,00 |
| 23.08.2024 | 70,46 | 72,58 | 70,01 | 71,84 | 4,63% | 12.982.763,00 |
| 22.08.2024 | 71,50 | 71,78 | 68,39 | 68,66 | -3,76% | 9.705.578,00 |
| 21.08.2024 | 70,30 | 71,50 | 69,49 | 71,34 | 2,78% | 9.332.708,00 |
| 20.08.2024 | 70,00 | 71,01 | 68,86 | 69,41 | -2,29% | 10.304.270,00 |
| 19.08.2024 | 68,92 | 71,16 | 67,57 | 71,04 | 2,48% | 9.607.228,00 |
| 16.08.2024 | 68,12 | 70,35 | 68,02 | 69,32 | -0,06% | 11.575.832,00 |
| 15.08.2024 | 66,77 | 69,80 | 65,95 | 69,36 | 8,73% | 17.091.446,00 |
| 14.08.2024 | 64,35 | 65,05 | 62,89 | 63,79 | -0,41% | 7.701.306,00 |
| 13.08.2024 | 62,00 | 64,58 | 60,74 | 64,05 | 5,85% | 11.852.530,00 |
| 12.08.2024 | 60,94 | 61,62 | 59,96 | 60,51 | -0,08% | 8.332.663,00 |
| 09.08.2024 | 60,64 | 61,36 | 59,73 | 60,56 | -1,08% | 7.720.144,00 |
| 08.08.2024 | 58,30 | 61,22 | 57,30 | 61,22 | 9,01% | 13.045.471,00 |
| 07.08.2024 | 60,35 | 61,52 | 56,03 | 56,16 | -3,54% | 11.349.504,00 |
| 06.08.2024 | 58,96 | 59,93 | 56,88 | 58,22 | 0,95% | 11.107.126,00 |
| 05.08.2024 | 53,43 | 58,82 | 53,19 | 57,67 | -2,67% | 14.025.806,00 |
| 02.08.2024 | 60,56 | 60,82 | 57,98 | 59,25 | -6,04% | 20.178.771,00 |
| 01.08.2024 | 65,55 | 66,90 | 62,14 | 63,06 | -5,85% | 14.189.265,00 |
| 31.07.2024 | 66,52 | 67,39 | 64,92 | 66,98 | 6,66% | 14.508.136,00 |
| 30.07.2024 | 64,88 | 65,47 | 62,29 | 62,80 | -2,61% | 10.623.697,00 |
| 29.07.2024 | 65,90 | 66,75 | 64,09 | 64,48 | -1,89% | 8.623.391,00 |
| 26.07.2024 | 65,91 | 66,30 | 64,67 | 65,72 | 2,70% | 8.626.610,00 |
| 25.07.2024 | 63,85 | 66,61 | 62,12 | 63,99 | -0,56% | 13.634.747,00 |
| 24.07.2024 | 67,05 | 67,85 | 64,25 | 64,35 | -5,91% | 10.741.371,00 |
| 23.07.2024 | 68,03 | 69,91 | 68,03 | 68,39 | -0,90% | 5.956.592,00 |
| 22.07.2024 | 68,13 | 69,16 | 66,34 | 69,01 | 3,76% | 10.653.290,00 |
| 19.07.2024 | 68,09 | 68,52 | 66,03 | 66,51 | -2,49% | 9.367.768,00 |
| 18.07.2024 | 69,74 | 69,93 | 66,00 | 68,21 | 0,43% | 12.542.559,00 |
| 17.07.2024 | 72,50 | 72,72 | 67,91 | 67,91 | -10,17% | 18.019.224,00 |
| 16.07.2024 | 74,00 | 75,69 | 72,41 | 75,60 | 2,70% | 6.787.284,00 |
| 15.07.2024 | 73,88 | 74,26 | 72,93 | 73,61 | 0,03% | 7.870.776,00 |
| 12.07.2024 | 72,91 | 74,79 | 71,55 | 73,59 | 2,01% | 10.190.798,00 |
| 11.07.2024 | 75,25 | 75,31 | 71,60 | 72,14 | -3,66% | 11.493.918,00 |
| 10.07.2024 | 74,16 | 75,84 | 73,20 | 74,88 | 1,41% | 8.445.211,00 |
| 09.07.2024 | 75,21 | 76,43 | 73,27 | 73,84 | -1,43% | 9.082.727,00 |
| 08.07.2024 | 72,05 | 75,55 | 71,99 | 74,91 | 3,93% | 12.762.270,00 |
| 05.07.2024 | 72,51 | 72,95 | 71,57 | 72,08 | -0,17% | 5.403.245,00 |
| 03.07.2024 | 70,98 | 73,14 | 70,98 | 72,20 | 0,84% | 6.101.797,00 |
| 02.07.2024 | 70,79 | 71,73 | 69,86 | 71,60 | 0,85% | 8.308.649,00 |
| 01.07.2024 | 70,05 | 71,05 | 68,83 | 71,00 | 1,57% | 7.210.426,00 |
| 28.06.2024 | 69,31 | 72,30 | 69,25 | 69,90 | 1,70% | 22.414.346,00 |
| 27.06.2024 | 67,70 | 69,14 | 67,65 | 68,73 | 0,70% | 6.038.995,00 |
| 26.06.2024 | 68,08 | 68,47 | 67,28 | 68,25 | -0,06% | 6.637.301,00 |
| 25.06.2024 | 68,13 | 68,64 | 66,29 | 68,29 | 0,77% | 13.948.395,00 |
| 24.06.2024 | 71,27 | 71,56 | 67,53 | 67,77 | -5,73% | 13.810.092,00 |
| 21.06.2024 | 72,95 | 73,01 | 70,93 | 71,89 | -1,84% | 14.770.954,00 |
| 20.06.2024 | 73,13 | 75,30 | 72,89 | 73,24 | 0,14% | 14.489.966,00 |
| 18.06.2024 | 72,55 | 74,13 | 72,01 | 73,14 | 1,84% | 8.747.404,00 |
| 17.06.2024 | 73,42 | 73,44 | 70,77 | 71,82 | -1,98% | 9.859.232,00 |
| 14.06.2024 | 72,19 | 73,48 | 71,65 | 73,27 | 0,58% | 6.029.807,00 |
| 13.06.2024 | 74,59 | 75,70 | 71,65 | 72,85 | -0,71% | 17.515.625,00 |
| 12.06.2024 | 71,70 | 73,40 | 71,41 | 73,37 | 4,22% | 10.296.532,00 |
| 11.06.2024 | 69,02 | 70,77 | 68,61 | 70,40 | 1,31% | 6.407.418,00 |
| 10.06.2024 | 67,07 | 69,86 | 67,03 | 69,49 | 2,21% | 9.191.500,00 |
| 07.06.2024 | 68,01 | 68,96 | 67,52 | 67,99 | -0,16% | 8.799.973,00 |
| 06.06.2024 | 69,48 | 69,90 | 67,86 | 68,10 | -2,44% | 8.626.294,00 |
| 05.06.2024 | 67,45 | 69,90 | 67,02 | 69,80 | 5,15% | 12.610.922,00 |
| 04.06.2024 | 67,69 | 67,77 | 66,10 | 66,38 | -2,67% | 14.604.917,00 |
| 03.06.2024 | 70,20 | 71,16 | 67,10 | 68,20 | -0,89% | 12.623.320,00 |
| 31.05.2024 | 76,29 | 76,47 | 67,06 | 68,81 | -10,46% | 37.095.911,00 |
| 30.05.2024 | 75,39 | 77,44 | 75,08 | 76,85 | 1,41% | 14.365.350,00 |
| 29.05.2024 | 76,91 | 77,39 | 75,70 | 75,78 | -3,26% | 9.204.412,00 |
| 28.05.2024 | 77,00 | 78,40 | 76,09 | 78,33 | 2,15% | 12.410.841,00 |