103,803$
-4,51%
Echtzeit-Aktienkurs Marvell Technology Group Ltd.
Bid:
Ask:
Aktienkurse zur Marvell Technology Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 109,11 | 109,75 | 102,36 | 103,81 | -4,51% | 11.018.985,00 |
| 20.02.2025 | 110,63 | 111,00 | 106,82 | 108,71 | -2,10% | 9.391.898,00 |
| 19.02.2025 | 110,15 | 112,50 | 109,14 | 111,04 | 3,50% | 13.244.243,00 |
| 18.02.2025 | 106,99 | 107,91 | 104,94 | 107,29 | 1,78% | 9.737.456,00 |
| 17.02.2025 | 105,19 | 105,42 | 104,93 | 105,42 | -1,03% | - |
| 14.02.2025 | 102,97 | 107,02 | 100,22 | 106,51 | 2,91% | 13.539.806,00 |
| 13.02.2025 | 105,35 | 106,77 | 103,17 | 103,50 | -1,82% | 12.686.379,00 |
| 12.02.2025 | 106,75 | 108,02 | 105,08 | 105,42 | -3,39% | 11.998.686,00 |
| 11.02.2025 | 110,62 | 112,46 | 108,82 | 109,12 | -3,26% | 9.059.640,00 |
| 10.02.2025 | 111,79 | 113,54 | 111,00 | 112,80 | 1,97% | 10.214.331,00 |
| 07.02.2025 | 121,41 | 121,81 | 110,43 | 110,62 | -7,23% | 20.991.735,00 |
| 06.02.2025 | 116,46 | 119,48 | 115,50 | 119,24 | 8,71% | 10.687.256,00 |
| 05.02.2025 | 107,88 | 111,58 | 105,69 | 109,69 | 0,00% | 392.680,00 |
| 04.02.2025 | 107,88 | 111,58 | 105,69 | 109,69 | -3,41% | 14.220.135,00 |
| 03.02.2025 | 108,74 | 115,35 | 108,40 | 113,56 | 0,62% | 11.389.523,00 |
| 31.01.2025 | 112,45 | 115,79 | 111,20 | 112,86 | 2,29% | 15.207.378,00 |
| 30.01.2025 | 111,37 | 112,00 | 109,04 | 110,33 | 3,31% | 14.568.172,00 |
| 29.01.2025 | 104,61 | 107,26 | 103,11 | 106,79 | 2,80% | 16.052.869,00 |
| 28.01.2025 | 103,30 | 105,05 | 100,05 | 103,88 | 3,54% | 20.322.329,00 |
| 27.01.2025 | 108,03 | 108,15 | 99,52 | 100,33 | -19,10% | 38.462.494,00 |
| 24.01.2025 | 126,68 | 127,20 | 123,67 | 124,02 | -1,62% | 9.605.639,00 |
| 23.01.2025 | 123,36 | 127,48 | 121,73 | 126,06 | 0,68% | 9.530.833,00 |
| 22.01.2025 | 124,80 | 126,45 | 124,24 | 125,21 | 1,16% | 10.126.745,00 |
| 21.01.2025 | 125,85 | 126,11 | 122,10 | 123,78 | -0,79% | 12.770.695,00 |
| 17.01.2025 | 119,92 | 125,37 | 119,40 | 124,76 | 6,11% | 14.869.595,00 |
| 16.01.2025 | 118,43 | 120,87 | 116,34 | 117,58 | 1,36% | 12.181.936,00 |
| 15.01.2025 | 118,33 | 119,09 | 115,75 | 116,00 | 0,69% | 10.579.565,00 |
| 14.01.2025 | 116,74 | 117,70 | 113,88 | 115,20 | 0,04% | 6.889.675,00 |
| 13.01.2025 | 112,00 | 115,33 | 111,55 | 115,15 | 0,73% | 9.615.373,00 |
| 10.01.2025 | 116,16 | 116,55 | 113,64 | 114,32 | -3,31% | 10.782.005,00 |
| 08.01.2025 | 115,50 | 118,41 | 114,82 | 118,23 | 1,72% | 8.372.847,00 |
| 07.01.2025 | 120,39 | 120,45 | 115,00 | 116,23 | -2,34% | 10.686.903,00 |
| 06.01.2025 | 122,29 | 123,41 | 117,82 | 119,01 | 0,70% | 15.261.593,00 |
| 03.01.2025 | 115,11 | 118,33 | 114,74 | 118,18 | 4,07% | 11.785.151,00 |
| 02.01.2025 | 110,65 | 114,99 | 110,25 | 113,56 | 2,82% | 9.071.459,00 |
| 31.12.2024 | 111,52 | 112,25 | 109,80 | 110,45 | -1,08% | 4.659.559,00 |
| 30.12.2024 | 110,72 | 113,11 | 109,78 | 111,66 | -1,73% | 6.271.779,00 |
| 27.12.2024 | 114,63 | 114,99 | 111,39 | 113,62 | -1,81% | 6.199.874,00 |
| 26.12.2024 | 115,16 | 116,51 | 114,11 | 115,71 | -0,21% | 6.487.589,00 |
| 24.12.2024 | 115,44 | 116,00 | 113,40 | 115,95 | 1,93% | 5.660.903,00 |
| 23.12.2024 | 112,65 | 114,42 | 111,32 | 113,76 | 1,66% | 8.629.771,00 |
| 20.12.2024 | 107,98 | 114,37 | 107,37 | 111,90 | 2,56% | 28.801.628,00 |
| 19.12.2024 | 107,72 | 110,38 | 106,67 | 109,11 | 3,64% | 21.497.802,00 |
| 18.12.2024 | 112,50 | 113,51 | 104,38 | 105,28 | -6,21% | 24.146.025,00 |
| 17.12.2024 | 122,37 | 122,93 | 111,90 | 112,25 | -10,04% | 32.166.227,00 |
| 16.12.2024 | 122,50 | 126,15 | 119,13 | 124,78 | 3,32% | 23.750.747,00 |
| 13.12.2024 | 117,99 | 121,86 | 115,10 | 120,77 | 10,79% | 36.722.464,00 |
| 12.12.2024 | 110,53 | 110,94 | 107,92 | 109,01 | -2,11% | 10.190.369,00 |
| 11.12.2024 | 109,89 | 111,98 | 108,48 | 111,36 | 4,05% | 14.798.823,00 |
| 10.12.2024 | 111,72 | 112,88 | 106,33 | 107,03 | 0,00% | 108.102,00 |
| 09.12.2024 | 111,72 | 112,88 | 106,33 | 107,03 | -5,71% | 17.640.777,00 |
| 06.12.2024 | 113,48 | 114,75 | 111,63 | 113,51 | 0,12% | 13.782.517,00 |
| 05.12.2024 | 116,60 | 116,60 | 112,10 | 113,37 | -4,05% | 23.963.483,00 |
| 04.12.2024 | 112,33 | 119,88 | 109,57 | 118,15 | 23,19% | 59.995.896,00 |
| 03.12.2024 | 97,79 | 98,72 | 94,60 | 95,91 | -0,98% | 25.015.357,00 |
| 02.12.2024 | 97,37 | 97,63 | 94,95 | 96,86 | 4,50% | 17.482.036,00 |
| 29.11.2024 | 91,18 | 93,78 | 90,42 | 92,69 | 2,87% | 7.131.611,00 |
| 27.11.2024 | 92,71 | 92,71 | 88,01 | 90,10 | -3,26% | 8.787.917,00 |
| 26.11.2024 | 94,00 | 95,55 | 92,03 | 93,14 | 0,98% | 9.016.219,00 |
| 25.11.2024 | 93,85 | 94,36 | 91,83 | 92,24 | -0,29% | 9.986.338,00 |
| 22.11.2024 | 94,06 | 94,78 | 92,01 | 92,51 | -0,46% | 7.455.242,00 |
| 21.11.2024 | 91,77 | 93,49 | 90,07 | 92,94 | 3,43% | 9.535.140,00 |
| 20.11.2024 | 89,21 | 89,96 | 87,71 | 89,86 | 0,58% | 6.532.102,00 |
| 19.11.2024 | 87,71 | 89,67 | 87,58 | 89,34 | 0,71% | 6.784.741,00 |
| 18.11.2024 | 88,00 | 89,78 | 87,36 | 88,71 | 1,00% | 7.073.741,00 |
| 15.11.2024 | 89,14 | 89,79 | 87,48 | 87,83 | -3,16% | 10.001.282,00 |
| 14.11.2024 | 91,87 | 92,44 | 90,17 | 90,70 | 0,70% | 7.631.943,00 |
| 13.11.2024 | 91,45 | 92,85 | 89,75 | 90,07 | -2,92% | 9.162.994,00 |
| 12.11.2024 | 92,25 | 93,81 | 91,56 | 92,78 | 0,57% | 8.482.398,00 |
| 11.11.2024 | 93,50 | 94,23 | 90,35 | 92,25 | -1,65% | 10.626.634,00 |
| 08.11.2024 | 93,58 | 95,09 | 92,94 | 93,80 | -0,15% | 8.339.963,00 |
| 07.11.2024 | 91,72 | 94,07 | 91,70 | 93,94 | 3,65% | 11.491.065,00 |
| 06.11.2024 | 89,42 | 91,71 | 88,48 | 90,63 | 3,95% | 14.695.245,00 |
| 05.11.2024 | 86,28 | 87,99 | 85,07 | 87,19 | 3,33% | 10.233.729,00 |
| 04.11.2024 | 83,87 | 85,91 | 83,11 | 84,38 | -0,46% | 7.935.917,00 |
| 01.11.2024 | 84,20 | 87,28 | 83,44 | 84,77 | 5,82% | 20.330.467,00 |
| 31.10.2024 | 82,30 | 82,45 | 79,05 | 80,11 | -3,25% | 11.272.993,00 |
| 30.10.2024 | 83,43 | 84,25 | 82,49 | 82,80 | -2,44% | 8.417.733,00 |
| 29.10.2024 | 83,44 | 85,38 | 83,07 | 84,87 | 1,71% | 9.883.660,00 |
| 28.10.2024 | 82,60 | 83,92 | 81,88 | 83,44 | 2,24% | 6.652.477,00 |
| 25.10.2024 | 82,30 | 83,42 | 81,59 | 81,61 | -0,39% | 6.970.366,00 |
| 24.10.2024 | 82,87 | 82,88 | 81,23 | 81,93 | 0,12% | 6.226.284,00 |
| 23.10.2024 | 82,90 | 83,33 | 79,78 | 81,83 | -1,82% | 8.366.446,00 |
| 22.10.2024 | 81,20 | 83,65 | 81,20 | 83,35 | 1,86% | 8.795.086,00 |
| 21.10.2024 | 80,77 | 82,94 | 80,58 | 81,83 | 2,48% | 8.408.737,00 |
| 18.10.2024 | 80,47 | 81,07 | 79,52 | 79,85 | -0,08% | 5.995.981,00 |
| 17.10.2024 | 84,13 | 84,19 | 79,89 | 79,91 | -2,17% | 12.989.707,00 |
| 16.10.2024 | 79,41 | 82,41 | 78,25 | 81,68 | 2,86% | 16.355.609,00 |
| 15.10.2024 | 80,44 | 82,65 | 77,97 | 79,41 | 2,23% | 25.056.326,00 |
| 14.10.2024 | 75,00 | 77,92 | 74,55 | 77,68 | 4,96% | 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 | -0,37% | 8.105.185,00 |
| 08.10.2024 | 72,65 | 73,78 | 71,81 | 73,11 | -0,83% | 9.750.117,00 |
| 07.10.2024 | 72,16 | 74,46 | 71,90 | 73,72 | 0,42% | 8.227.247,00 |
| 04.10.2024 | 73,72 | 74,25 | 72,61 | 73,41 | 1,62% | 10.253.214,00 |
| 03.10.2024 | 71,03 | 73,84 | 70,86 | 72,24 | 0,28% | 8.344.446,00 |
| 02.10.2024 | 70,50 | 72,98 | 70,02 | 72,04 | 2,46% | 10.872.919,00 |
| 01.10.2024 | 72,03 | 72,78 | 69,99 | 70,31 | -2,51% | 12.896.377,00 |
| 30.09.2024 | 70,53 | 72,19 | 70,24 | 72,12 | 1,59% | 9.083.568,00 |