204,626$
-0,10%
Echtzeit-Aktienkurs Marvell Technology Group Ltd.
Bid:
Ask:
Aktienkurse zur Marvell Technology Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 203,97 | 208,58 | 199,40 | 203,82 | -0,49% | - |
| 28.05.2026 | 198,75 | 207,40 | 194,70 | 204,83 | 3,09% | 52.624.867,00 |
| 27.05.2026 | 217,98 | 218,26 | 196,25 | 198,70 | -4,59% | 54.198.456,00 |
| 26.05.2026 | 211,24 | 217,45 | 200,04 | 208,26 | 6,08% | 42.558.221,00 |
| 22.05.2026 | 194,72 | 198,40 | 192,22 | 196,33 | 2,96% | 19.823.206,00 |
| 21.05.2026 | 192,51 | 194,58 | 188,20 | 190,69 | 2,08% | 21.506.101,00 |
| 20.05.2026 | 183,45 | 193,32 | 182,28 | 186,80 | 5,97% | 29.808.101,00 |
| 19.05.2026 | 164,61 | 181,64 | 162,85 | 176,27 | 4,35% | 25.003.284,00 |
| 18.05.2026 | 181,77 | 182,71 | 165,10 | 168,93 | -4,50% | 24.439.007,00 |
| 15.05.2026 | 173,90 | 182,14 | 173,34 | 176,89 | -3,12% | 24.757.318,00 |
| 14.05.2026 | 180,88 | 192,15 | 177,33 | 182,58 | 2,60% | 32.661.057,00 |
| 13.05.2026 | 169,09 | 182,31 | 168,91 | 177,95 | 8,18% | 31.862.553,00 |
| 12.05.2026 | 165,46 | 168,73 | 157,96 | 164,50 | -3,71% | 21.367.847,00 |
| 11.05.2026 | 163,66 | 174,16 | 162,49 | 170,84 | 0,42% | 22.947.641,00 |
| 08.05.2026 | 164,69 | 170,59 | 162,90 | 170,13 | 6,32% | 20.588.961,00 |
| 07.05.2026 | 171,20 | 171,52 | 158,55 | 160,01 | -7,05% | 23.683.553,00 |
| 06.05.2026 | 172,60 | 175,80 | 165,00 | 172,15 | 2,01% | 23.205.334,00 |
| 05.05.2026 | 168,27 | 172,98 | 164,58 | 168,75 | 3,11% | 22.284.440,00 |
| 04.05.2026 | 165,48 | 166,82 | 162,26 | 163,66 | -0,78% | 14.546.950,00 |
| 01.05.2026 | 162,35 | 166,39 | 159,26 | 164,95 | -0,12% | 13.071.674,00 |
| 30.04.2026 | 160,34 | 165,61 | 156,36 | 165,15 | 5,48% | 20.327.046,00 |
| 29.04.2026 | 153,77 | 157,21 | 151,30 | 156,57 | 2,18% | 20.649.046,00 |
| 28.04.2026 | 147,91 | 156,00 | 146,85 | 153,23 | -3,15% | 27.128.723,00 |
| 27.04.2026 | 162,13 | 163,45 | 151,09 | 158,21 | -3,71% | 30.281.827,00 |
| 24.04.2026 | 169,87 | 170,84 | 158,51 | 164,31 | -0,76% | 37.599.066,00 |
| 23.04.2026 | 157,94 | 167,86 | 157,77 | 165,56 | 5,24% | 36.938.706,00 |
| 22.04.2026 | 153,66 | 158,69 | 151,09 | 157,32 | 3,97% | 30.765.815,00 |
| 21.04.2026 | 148,70 | 154,95 | 147,85 | 151,31 | 2,35% | 31.901.127,00 |
| 20.04.2026 | 147,51 | 149,58 | 143,93 | 147,84 | 5,83% | 39.548.524,00 |
| 17.04.2026 | 134,88 | 139,91 | 133,16 | 139,69 | 4,74% | 26.341.334,00 |
| 16.04.2026 | 132,26 | 134,69 | 128,42 | 133,37 | -0,91% | 20.830.200,00 |
| 15.04.2026 | 132,39 | 138,19 | 131,88 | 134,60 | 0,58% | 23.450.119,00 |
| 14.04.2026 | 136,11 | 136,90 | 130,84 | 133,83 | 1,93% | 33.600.662,00 |
| 13.04.2026 | 129,97 | 133,20 | 128,97 | 131,30 | 2,19% | 31.264.666,00 |
| 10.04.2026 | 123,66 | 129,84 | 123,60 | 128,49 | 7,14% | 41.187.042,00 |
| 09.04.2026 | 118,96 | 121,97 | 117,83 | 119,93 | 4,79% | 32.718.479,00 |
| 08.04.2026 | 114,00 | 115,66 | 110,45 | 114,45 | 4,64% | 29.455.912,00 |
| 07.04.2026 | 108,38 | 110,12 | 106,02 | 109,38 | -0,12% | 18.965.190,00 |
| 06.04.2026 | 109,45 | 111,89 | 106,00 | 109,51 | 2,24% | 22.700.501,00 |
| 02.04.2026 | 102,30 | 107,26 | 101,13 | 107,11 | 0,37% | 23.667.065,00 |
| 01.04.2026 | 100,82 | 107,84 | 100,49 | 106,71 | 7,73% | 44.072.472,00 |
| 31.03.2026 | 96,40 | 99,56 | 93,05 | 99,05 | 12,80% | 51.286.110,00 |
| 30.03.2026 | 95,12 | 96,50 | 86,61 | 87,81 | -7,45% | 21.463.243,00 |
| 27.03.2026 | 98,78 | 99,63 | 93,40 | 94,88 | -2,87% | 16.507.108,00 |
| 26.03.2026 | 97,96 | 100,65 | 97,22 | 97,68 | -0,78% | 26.078.523,00 |
| 25.03.2026 | 94,08 | 98,82 | 94,00 | 98,45 | 6,59% | 22.562.386,00 |
| 24.03.2026 | 88,84 | 93,16 | 88,80 | 92,36 | 2,44% | 13.731.247,00 |
| 23.03.2026 | 89,45 | 91,58 | 88,74 | 90,16 | 2,56% | 14.126.670,00 |
| 20.03.2026 | 88,90 | 90,48 | 86,66 | 87,91 | -1,81% | 25.570.428,00 |
| 19.03.2026 | 86,27 | 89,74 | 85,13 | 89,53 | 2,18% | 13.388.783,00 |
| 18.03.2026 | 90,80 | 92,02 | 87,17 | 87,62 | -3,49% | 16.096.678,00 |
| 17.03.2026 | 92,30 | 93,44 | 90,35 | 90,79 | -0,86% | 11.622.635,00 |
| 16.03.2026 | 89,15 | 92,52 | 89,12 | 91,58 | 4,23% | 15.875.483,00 |
| 13.03.2026 | 87,76 | 90,50 | 86,82 | 87,86 | 0,22% | 14.108.104,00 |
| 12.03.2026 | 89,85 | 90,03 | 87,37 | 87,67 | -3,06% | 16.854.394,00 |
| 11.03.2026 | 93,60 | 95,01 | 90,18 | 90,44 | -3,07% | 18.446.162,00 |
| 10.03.2026 | 92,57 | 95,05 | 91,62 | 93,30 | 0,70% | 26.393.446,00 |
| 09.03.2026 | 87,93 | 92,93 | 84,20 | 92,65 | 3,44% | 38.239.118,00 |
| 06.03.2026 | 84,72 | 93,40 | 83,40 | 89,57 | 18,35% | 87.960.836,00 |
| 05.03.2026 | 78,90 | 80,26 | 75,24 | 75,68 | -3,09% | 36.311.898,00 |
| 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 |