65,665$
2,62%
Echtzeit-Aktienkurs Marvell Technology
Bid:
Ask:
Aktienkurse zur Marvell Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 65,91 | 66,30 | 64,67 | 65,72 | 2,70% | 8.546.410,00 |
| 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 |
| 24.05.2024 | 75,90 | 77,97 | 75,26 | 76,68 | 2,21% | 9.353.678,00 |
| 23.05.2024 | 75,87 | 76,25 | 73,18 | 75,02 | 1,82% | 15.618.274,00 |
| 22.05.2024 | 73,87 | 74,16 | 72,76 | 73,68 | 0,52% | 7.692.731,00 |
| 21.05.2024 | 72,92 | 73,94 | 72,42 | 73,30 | -1,57% | 7.616.968,00 |
| 20.05.2024 | 72,35 | 74,78 | 71,68 | 74,47 | 3,55% | 10.465.974,00 |
| 17.05.2024 | 73,67 | 74,02 | 71,89 | 71,92 | -1,59% | 7.874.825,00 |
| 16.05.2024 | 70,79 | 74,55 | 70,77 | 73,08 | 4,18% | 18.116.259,00 |
| 15.05.2024 | 68,95 | 70,18 | 68,18 | 70,15 | 3,13% | 10.009.005,00 |
| 14.05.2024 | 68,45 | 69,00 | 66,97 | 68,02 | -1,45% | 9.267.389,00 |
| 13.05.2024 | 69,00 | 70,53 | 68,85 | 69,02 | 0,80% | 5.261.357,00 |
| 10.05.2024 | 68,17 | 69,40 | 67,86 | 68,47 | 1,17% | 8.484.140,00 |
| 09.05.2024 | 67,86 | 68,92 | 67,52 | 67,68 | -0,63% | 13.647.805,00 |
| 08.05.2024 | 67,87 | 68,72 | 67,54 | 68,11 | -0,83% | 6.610.966,00 |
| 07.05.2024 | 69,68 | 69,97 | 68,64 | 68,68 | -1,70% | 6.454.764,00 |
| 06.05.2024 | 69,33 | 69,97 | 68,49 | 69,87 | 1,99% | 7.018.830,00 |
| 03.05.2024 | 69,02 | 69,38 | 67,58 | 68,51 | 2,73% | 9.011.548,00 |
| 02.05.2024 | 65,12 | 67,09 | 64,85 | 66,69 | 4,50% | 12.956.929,00 |
| 01.05.2024 | 64,49 | 66,84 | 63,34 | 63,82 | -3,17% | 11.171.211,00 |
| 30.04.2024 | 67,57 | 68,52 | 65,76 | 65,91 | -4,13% | 12.782.870,00 |
| 29.04.2024 | 69,56 | 70,09 | 68,18 | 68,75 | -1,25% | 9.051.769,00 |
| 26.04.2024 | 68,53 | 69,74 | 67,80 | 69,62 | 3,17% | 11.543.835,00 |
| 25.04.2024 | 65,54 | 68,03 | 65,48 | 67,48 | 4,06% | 12.342.156,00 |
| 24.04.2024 | 64,77 | 65,66 | 63,58 | 64,85 | 1,55% | 9.111.567,00 |
| 23.04.2024 | 63,60 | 64,67 | 62,95 | 63,86 | 1,57% | 9.155.060,00 |
| 22.04.2024 | 62,78 | 63,36 | 61,72 | 62,87 | 1,19% | 9.851.153,00 |
| 19.04.2024 | 64,75 | 65,72 | 61,94 | 62,13 | -4,78% | 14.886.800,00 |
| 18.04.2024 | 65,50 | 66,38 | 64,37 | 65,25 | -1,82% | 11.870.154,00 |
| 17.04.2024 | 68,45 | 69,39 | 66,35 | 66,46 | -2,62% | 9.760.971,00 |
| 16.04.2024 | 67,33 | 68,99 | 67,14 | 68,25 | 0,60% | 8.642.604,00 |
| 15.04.2024 | 71,16 | 71,78 | 67,70 | 67,84 | -3,31% | 12.431.818,00 |
| 12.04.2024 | 69,98 | 72,32 | 69,90 | 70,16 | -1,91% | 14.256.672,00 |
| 11.04.2024 | 72,23 | 74,04 | 68,56 | 71,53 | 0,16% | 24.859.568,00 |
| 10.04.2024 | 72,20 | 74,06 | 70,34 | 71,41 | -2,63% | 13.930.477,00 |
| 09.04.2024 | 73,27 | 74,08 | 71,80 | 73,34 | 1,97% | 9.757.909,00 |
| 08.04.2024 | 73,14 | 73,61 | 71,36 | 71,92 | -1,00% | 8.656.707,00 |
| 05.04.2024 | 71,42 | 72,72 | 71,05 | 72,65 | 2,58% | 9.567.246,00 |
| 04.04.2024 | 75,02 | 76,29 | 70,42 | 70,82 | -3,08% | 13.364.163,00 |
| 03.04.2024 | 73,16 | 75,53 | 72,46 | 73,07 | -0,79% | 11.338.893,00 |
| 02.04.2024 | 72,00 | 73,71 | 71,51 | 73,65 | 0,60% | 12.361.446,00 |
| 01.04.2024 | 71,49 | 73,90 | 71,45 | 73,21 | 3,29% | 10.137.758,00 |
| 28.03.2024 | 72,00 | 72,58 | 70,53 | 70,88 | -1,98% | 12.473.987,00 |
| 27.03.2024 | 71,55 | 72,77 | 70,35 | 72,31 | 5,93% | 22.855.063,00 |
| 26.03.2024 | 66,94 | 68,95 | 66,84 | 68,26 | 3,24% | 13.401.259,00 |
| 25.03.2024 | 65,56 | 67,07 | 64,44 | 66,12 | -0,63% | 9.915.499,00 |
| 22.03.2024 | 66,30 | 67,26 | 65,76 | 66,54 | -0,08% | 10.233.760,00 |
| 21.03.2024 | 68,00 | 68,56 | 66,45 | 66,59 | 1,60% | 17.415.921,00 |
| 20.03.2024 | 65,04 | 66,05 | 64,55 | 65,54 | 0,74% | 14.717.293,00 |
| 19.03.2024 | 65,00 | 66,05 | 63,46 | 65,06 | -3,18% | 19.428.331,00 |
| 18.03.2024 | 67,83 | 68,22 | 66,46 | 67,20 | 0,49% | 11.330.454,00 |
| 15.03.2024 | 65,72 | 68,23 | 65,15 | 66,87 | 1,20% | 18.474.773,00 |
| 14.03.2024 | 67,30 | 67,47 | 65,22 | 66,08 | -2,29% | 21.934.670,00 |
| 13.03.2024 | 70,66 | 70,71 | 67,31 | 67,63 | -5,77% | 27.385.931,00 |
| 12.03.2024 | 73,09 | 73,26 | 71,27 | 71,77 | -0,82% | 16.875.625,00 |
| 11.03.2024 | 74,05 | 74,05 | 70,91 | 72,36 | -4,06% | 20.587.295,00 |
| 08.03.2024 | 80,95 | 81,40 | 75,38 | 75,42 | -11,36% | 40.992.416,00 |
| 07.03.2024 | 81,18 | 85,76 | 80,98 | 85,09 | 4,53% | 30.723.264,00 |
| 06.03.2024 | 81,64 | 82,51 | 79,78 | 81,40 | 3,39% | 16.829.486,00 |
| 05.03.2024 | 78,30 | 79,59 | 77,54 | 78,73 | -0,79% | 11.051.871,00 |