83,955$
10,93%
Echtzeit-Aktienkurs Marvell Technology Group Ltd.
Bid:
Ask:
Aktienkurse zur Marvell Technology Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 78,90 | 80,26 | 75,24 | 75,68 | -3,09% | 38.943,00 |
| 04.03.2026 | 78,70 | 79,50 | 77,26 | 78,09 | 0,75% | 14.211.865,00 |
| 03.03.2026 | 77,85 | 79,08 | 76,65 | 77,51 | -4,14% | 15.273.655,00 |
| 02.03.2026 | 79,63 | 82,82 | 79,40 | 80,86 | -1,02% | 15.176.498,00 |
| 27.02.2026 | 80,03 | 82,29 | 78,66 | 81,69 | 3,03% | 19.968.592,00 |
| 26.02.2026 | 81,11 | 81,63 | 77,15 | 79,29 | -2,01% | 12.272.686,00 |
| 25.02.2026 | 79,01 | 81,19 | 78,97 | 80,92 | 3,23% | 10.415.720,00 |
| 24.02.2026 | 78,00 | 79,70 | 77,18 | 78,39 | 0,77% | 8.346.320,00 |
| 23.02.2026 | 78,39 | 79,11 | 76,07 | 77,79 | -2,13% | 11.592.602,00 |
| 20.02.2026 | 78,24 | 80,34 | 77,60 | 79,48 | -0,16% | 8.795.346,00 |
| 19.02.2026 | 78,38 | 79,67 | 77,72 | 79,61 | 0,66% | 6.512.171,00 |
| 18.02.2026 | 79,15 | 80,40 | 78,49 | 79,09 | 0,10% | 8.408.247,00 |
| 17.02.2026 | 77,32 | 80,32 | 76,63 | 79,01 | 0,51% | 10.568.517,00 |
| 13.02.2026 | 77,95 | 79,97 | 77,75 | 78,61 | 0,49% | 7.615.413,00 |
| 12.02.2026 | 82,19 | 82,19 | 77,44 | 78,23 | -3,82% | 13.643.781,00 |
| 11.02.2026 | 83,60 | 83,78 | 79,21 | 81,34 | -0,82% | 11.636.729,00 |
| 10.02.2026 | 82,69 | 83,40 | 81,49 | 82,01 | -0,41% | 10.561.407,00 |
| 09.02.2026 | 79,61 | 83,06 | 78,67 | 82,35 | 2,58% | 13.775.402,00 |
| 06.02.2026 | 76,84 | 80,75 | 76,52 | 80,28 | 8,18% | 22.581.787,00 |
| 05.02.2026 | 72,88 | 74,79 | 70,69 | 74,21 | 0,65% | 19.201.991,00 |
| 04.02.2026 | 75,00 | 76,06 | 71,78 | 73,73 | -2,40% | 17.506.178,00 |
| 03.02.2026 | 78,54 | 78,97 | 72,79 | 75,54 | -3,97% | 22.563.947,00 |
| 02.02.2026 | 77,61 | 78,98 | 76,72 | 78,66 | -0,33% | 14.512.952,00 |
| 30.01.2026 | 80,05 | 81,70 | 78,18 | 78,92 | -2,98% | 12.581.446,00 |
| 29.01.2026 | 81,94 | 82,44 | 78,30 | 81,34 | -2,73% | 13.944.872,00 |
| 28.01.2026 | 84,58 | 85,47 | 82,70 | 83,62 | 0,83% | 10.310.998,00 |
| 27.01.2026 | 82,87 | 83,74 | 81,30 | 82,93 | 1,42% | 11.307.877,00 |
| 26.01.2026 | 79,82 | 83,44 | 79,56 | 81,77 | 1,92% | 12.464.569,00 |
| 23.01.2026 | 81,22 | 82,02 | 79,72 | 80,23 | -3,45% | 13.924.585,00 |
| 22.01.2026 | 84,47 | 85,35 | 82,74 | 83,10 | 0,67% | 12.997.557,00 |
| 21.01.2026 | 80,40 | 84,29 | 80,40 | 82,55 | 3,45% | 17.134.341,00 |
| 20.01.2026 | 79,31 | 83,48 | 79,02 | 79,80 | 2,83% | 18.688.018,00 |
| 19.01.2026 | 78,40 | 78,71 | 76,82 | 77,60 | -3,55% | - |
| 16.01.2026 | 81,45 | 82,48 | 80,30 | 80,46 | 0,10% | 15.011.195,00 |
| 15.01.2026 | 82,72 | 82,94 | 80,00 | 80,38 | -1,02% | 16.593.531,00 |
| 14.01.2026 | 82,96 | 83,00 | 79,27 | 81,21 | -2,22% | 15.150.336,00 |
| 13.01.2026 | 83,51 | 84,06 | 82,75 | 83,05 | 0,19% | 9.091.654,00 |
| 12.01.2026 | 82,42 | 83,75 | 82,08 | 82,89 | -0,40% | 9.641.464,00 |
| 09.01.2026 | 84,03 | 84,45 | 82,19 | 83,22 | -0,28% | 13.326.072,00 |
| 08.01.2026 | 84,70 | 84,92 | 82,88 | 83,45 | -1,41% | 9.874.597,00 |
| 07.01.2026 | 86,52 | 86,54 | 83,59 | 84,64 | -4,07% | 16.911.798,00 |
| 06.01.2026 | 92,70 | 94,20 | 86,77 | 88,23 | -2,22% | 24.243.642,00 |
| 05.01.2026 | 93,02 | 93,97 | 88,12 | 90,23 | 0,94% | 21.028.529,00 |
| 02.01.2026 | 86,74 | 90,08 | 86,60 | 89,39 | 5,19% | 14.659.564,00 |
| 31.12.2025 | 86,80 | 86,92 | 84,94 | 84,98 | -2,05% | 7.234.081,00 |
| 30.12.2025 | 85,76 | 88,10 | 85,72 | 86,76 | 1,17% | 9.416.969,00 |
| 29.12.2025 | 85,33 | 86,10 | 84,20 | 85,76 | -0,67% | 8.729.436,00 |
| 26.12.2025 | 87,10 | 87,20 | 85,97 | 86,34 | -0,17% | 4.967.572,00 |
| 24.12.2025 | 87,25 | 87,77 | 86,10 | 86,49 | -1,36% | 5.335.275,00 |
| 23.12.2025 | 84,40 | 88,05 | 84,29 | 87,68 | 3,40% | 11.361.366,00 |
| 22.12.2025 | 86,58 | 87,35 | 84,45 | 84,80 | 0,84% | 9.434.561,00 |
| 19.12.2025 | 84,05 | 86,22 | 83,70 | 84,09 | -0,45% | 20.273.479,00 |
| 18.12.2025 | 84,48 | 85,03 | 82,65 | 84,47 | 3,39% | 12.608.431,00 |
| 17.12.2025 | 86,50 | 87,18 | 81,18 | 81,70 | -2,82% | 16.284.187,00 |
| 16.12.2025 | 83,58 | 84,45 | 82,23 | 84,07 | -0,23% | 9.440.697,00 |
| 15.12.2025 | 84,87 | 85,85 | 83,67 | 84,26 | -0,20% | 11.886.564,00 |
| 12.12.2025 | 87,63 | 89,00 | 83,89 | 84,43 | -5,60% | 21.098.194,00 |
| 11.12.2025 | 90,98 | 91,74 | 87,51 | 89,43 | -3,29% | 16.128.869,00 |
| 10.12.2025 | 91,33 | 92,85 | 90,15 | 92,47 | 4,02% | 22.377.579,00 |
| 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 |