51,721$
-0,40%
Echtzeit-Aktienkurs Marvell Technology
Bid:
Ask:
Aktienkurse zur Marvell Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 52,01 | 52,49 | 50,79 | 51,70 | -0,44% | 12.283.651,00 |
| 16.04.2025 | 50,48 | 52,44 | 49,70 | 51,93 | -2,61% | 19.820.154,00 |
| 15.04.2025 | 52,51 | 54,14 | 52,43 | 53,32 | 2,03% | 11.297.368,00 |
| 14.04.2025 | 55,85 | 56,03 | 51,34 | 52,26 | -2,12% | 19.412.994,00 |
| 11.04.2025 | 52,59 | 53,39 | 51,44 | 53,39 | 0,98% | 17.726.834,00 |
| 10.04.2025 | 58,20 | 58,42 | 50,31 | 52,87 | -13,27% | 34.622.059,00 |
| 09.04.2025 | 50,29 | 61,30 | 49,71 | 60,96 | 21,85% | 38.033.701,00 |
| 08.04.2025 | 54,24 | 56,25 | 48,54 | 50,03 | -1,90% | 32.326.219,00 |
| 07.04.2025 | 47,46 | 55,02 | 47,09 | 51,00 | 3,18% | 30.875.521,00 |
| 04.04.2025 | 52,69 | 52,86 | 47,31 | 49,43 | -11,16% | 37.313.397,00 |
| 03.04.2025 | 58,64 | 59,30 | 55,42 | 55,64 | -12,00% | 25.213.177,00 |
| 02.04.2025 | 61,50 | 64,73 | 61,46 | 63,23 | 0,89% | 13.138.244,00 |
| 01.04.2025 | 61,45 | 62,72 | 60,78 | 62,67 | 1,79% | 12.613.337,00 |
| 31.03.2025 | 60,38 | 61,66 | 59,24 | 61,57 | -0,76% | 16.032.442,00 |
| 28.03.2025 | 64,63 | 64,89 | 61,25 | 62,04 | -4,35% | 18.790.374,00 |
| 27.03.2025 | 66,06 | 66,63 | 63,92 | 64,86 | -2,85% | 14.956.136,00 |
| 26.03.2025 | 71,00 | 71,20 | 65,84 | 66,76 | -6,85% | 19.812.649,00 |
| 25.03.2025 | 72,50 | 73,23 | 71,09 | 71,67 | -1,50% | 9.443.098,00 |
| 24.03.2025 | 71,40 | 72,92 | 71,06 | 72,76 | 3,37% | 12.185.883,00 |
| 21.03.2025 | 68,60 | 70,79 | 68,44 | 70,39 | -0,14% | 11.942.265,00 |
| 20.03.2025 | 69,17 | 71,13 | 68,85 | 70,49 | 0,97% | 9.083.011,00 |
| 19.03.2025 | 68,53 | 71,37 | 67,99 | 69,81 | 2,24% | 12.228.794,00 |
| 18.03.2025 | 69,62 | 69,95 | 67,76 | 68,28 | -3,01% | 11.613.608,00 |
| 17.03.2025 | 68,75 | 70,57 | 68,51 | 70,40 | 2,41% | 13.419.361,00 |
| 14.03.2025 | 70,17 | 70,76 | 67,98 | 68,74 | -0,03% | 15.613.084,00 |
| 13.03.2025 | 69,73 | 71,58 | 67,65 | 68,76 | -1,56% | 14.947.751,00 |
| 12.03.2025 | 69,73 | 71,33 | 68,63 | 69,85 | 4,01% | 20.642.643,00 |
| 11.03.2025 | 66,43 | 69,00 | 65,34 | 67,16 | 2,27% | 23.332.999,00 |
| 10.03.2025 | 68,35 | 68,55 | 63,65 | 65,67 | -7,30% | 32.136.390,00 |
| 07.03.2025 | 71,96 | 72,33 | 67,28 | 70,84 | -1,99% | 38.853.086,00 |
| 06.03.2025 | 74,08 | 75,77 | 71,65 | 72,28 | -19,81% | 60.967.027,00 |
| 05.03.2025 | 88,76 | 90,74 | 85,18 | 90,14 | 2,05% | 33.773.840,00 |
| 04.03.2025 | 85,32 | 91,82 | 83,24 | 88,33 | 2,91% | 21.475.399,00 |
| 03.03.2025 | 91,99 | 92,88 | 84,87 | 85,83 | -6,52% | 20.882.239,00 |
| 28.02.2025 | 87,17 | 92,08 | 86,13 | 91,82 | 4,76% | 22.345.355,00 |
| 27.02.2025 | 98,00 | 98,06 | 87,28 | 87,65 | -7,64% | 22.770.281,00 |
| 26.02.2025 | 95,85 | 96,65 | 93,96 | 94,90 | 2,04% | 13.955.169,00 |
| 25.02.2025 | 97,00 | 97,04 | 91,73 | 93,00 | -5,01% | 24.331.420,00 |
| 24.02.2025 | 104,22 | 104,67 | 97,41 | 97,91 | -5,68% | 17.235.058,00 |
| 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 | 0,73% | 9.737.456,00 |
| 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 |