164,319$
-2,65%
Echtzeit-Aktienkurs Marvell Technology
Bid:
Ask:
Aktienkurse zur Marvell Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 157,16 | 169,58 | 155,97 | 164,45 | -2,58% | 21.233.597,00 |
| 11.11.2026 | 167,05 | 174,53 | 162,50 | 168,80 | 9,33% | 33.939.758,00 |
| 10.11.2026 | 149,97 | 158,60 | 147,79 | 154,39 | -0,14% | 24.738.492,00 |
| 09.11.2026 | 143,75 | 157,68 | 142,25 | 154,60 | 9,49% | 33.768.159,00 |
| 06.11.2026 | 145,07 | 146,32 | 135,34 | 141,20 | 5,73% | 33.562.131,00 |
| 05.11.2026 | 151,41 | 152,15 | 132,54 | 133,55 | -16,43% | 66.645.315,00 |
| 04.11.2026 | 165,26 | 166,32 | 154,78 | 159,80 | -7,08% | 46.568.123,00 |
| 03.11.2026 | 174,27 | 177,31 | 167,40 | 171,97 | 0,33% | 39.412.053,00 |
| 02.11.2026 | 191,55 | 192,30 | 168,52 | 171,41 | -12,72% | 61.467.106,00 |
| 30.10.2026 | 205,77 | 207,61 | 190,15 | 196,40 | -10,05% | 43.190.100,00 |
| 29.10.2026 | 223,00 | 225,68 | 214,56 | 218,34 | -13,24% | 42.028.024,00 |
| 28.10.2026 | 247,45 | 253,66 | 246,22 | 251,65 | 3,32% | 16.342.282,00 |
| 27.10.2026 | 237,05 | 245,87 | 235,23 | 243,57 | 4,19% | 15.452.802,00 |
| 26.10.2026 | 229,02 | 238,58 | 223,69 | 233,78 | 2,31% | 14.543.630,00 |
| 23.10.2026 | 223,44 | 231,62 | 221,38 | 228,51 | 2,26% | 13.039.757,00 |
| 22.10.2026 | 231,20 | 236,20 | 220,21 | 223,47 | -8,70% | 24.961.531,00 |
| 21.10.2026 | 247,00 | 250,12 | 237,80 | 244,76 | 1,81% | 14.400.569,00 |
| 20.10.2026 | 232,45 | 243,96 | 226,52 | 240,42 | 1,40% | 16.744.872,00 |
| 19.10.2026 | 240,00 | 246,58 | 234,82 | 237,09 | 4,06% | 18.004.495,00 |
| 16.10.2026 | 235,16 | 237,64 | 226,52 | 227,83 | -5,56% | 21.506.527,00 |
| 15.10.2026 | 231,00 | 242,55 | 227,31 | 241,24 | -1,65% | 23.900.932,00 |
| 14.10.2026 | 262,49 | 264,30 | 245,10 | 245,28 | -8,72% | 26.083.019,00 |
| 13.10.2026 | 253,53 | 269,14 | 248,45 | 268,73 | 1,08% | 18.439.704,00 |
| 12.10.2026 | 274,50 | 278,01 | 260,80 | 265,86 | -3,42% | 19.103.968,00 |
| 09.10.2026 | 279,19 | 283,78 | 267,70 | 275,28 | 0,23% | 15.082.811,00 |
| 08.10.2026 | 277,60 | 283,90 | 265,79 | 274,66 | -3,52% | 29.199.723,00 |
| 07.10.2026 | 281,30 | 287,03 | 276,50 | 284,68 | -0,81% | 23.822.347,00 |
| 06.10.2026 | 271,26 | 301,27 | 267,26 | 287,01 | 5,81% | 51.285.531,00 |
| 05.10.2026 | 276,16 | 279,48 | 267,80 | 271,25 | -0,38% | 12.895.755,00 |
| 02.10.2026 | 278,00 | 280,00 | 271,59 | 272,29 | 1,57% | 15.905.528,00 |
| 01.10.2026 | 265,10 | 270,28 | 257,58 | 268,08 | 1,46% | 19.030.170,00 |
| 30.09.2026 | 264,65 | 265,00 | 256,24 | 264,21 | 0,36% | 11.978.925,00 |
| 29.09.2026 | 258,55 | 264,39 | 256,88 | 263,27 | 4,51% | 17.098.903,00 |
| 28.09.2026 | 259,65 | 261,78 | 248,14 | 251,90 | -3,83% | 16.916.442,00 |
| 25.09.2026 | 263,56 | 267,48 | 257,43 | 261,94 | 1,15% | 12.427.878,00 |
| 24.09.2026 | 254,10 | 261,98 | 252,19 | 258,95 | -0,75% | 13.424.730,00 |
| 23.09.2026 | 262,36 | 264,97 | 256,22 | 260,90 | -0,56% | 13.683.550,00 |
| 22.09.2026 | 255,46 | 266,00 | 254,00 | 262,36 | 1,93% | 19.926.586,00 |
| 21.09.2026 | 251,40 | 261,18 | 244,99 | 257,38 | 5,38% | 21.466.198,00 |
| 18.09.2026 | 242,06 | 244,44 | 235,96 | 244,25 | 1,45% | 23.635.624,00 |
| 17.09.2026 | 240,07 | 247,89 | 240,00 | 240,76 | 4,81% | 20.969.942,00 |
| 16.09.2026 | 226,73 | 233,77 | 224,58 | 229,71 | 3,61% | 16.377.426,00 |
| 15.09.2026 | 221,62 | 227,62 | 220,92 | 221,70 | 1,32% | 12.742.866,00 |
| 14.09.2026 | 215,81 | 224,10 | 213,63 | 218,82 | -7,32% | 22.196.834,00 |
| 11.09.2026 | 234,63 | 240,20 | 229,28 | 236,10 | 4,03% | 17.310.207,00 |
| 10.09.2026 | 228,03 | 234,49 | 226,15 | 226,96 | -3,43% | 16.467.555,00 |
| 09.09.2026 | 223,80 | 241,88 | 223,60 | 235,01 | 4,26% | 20.477.871,00 |
| 08.09.2026 | 227,00 | 231,89 | 222,53 | 225,41 | 0,83% | 20.618.225,00 |
| 04.09.2026 | 211,66 | 223,67 | 210,87 | 223,55 | 7,05% | 21.218.082,00 |
| 03.09.2026 | 204,35 | 212,77 | 201,10 | 208,83 | 1,14% | 18.768.939,00 |
| 02.09.2026 | 205,25 | 208,49 | 203,50 | 206,48 | -1,86% | 15.224.843,00 |
| 01.09.2026 | 205,11 | 210,45 | 200,62 | 210,39 | -0,60% | 22.284.237,00 |
| 31.08.2026 | 216,30 | 218,22 | 209,52 | 211,66 | -2,29% | 23.650.755,00 |
| 28.08.2026 | 225,26 | 228,88 | 215,55 | 216,62 | -10,28% | 48.979.929,00 |
| 27.08.2026 | 253,44 | 254,60 | 240,38 | 241,45 | -1,49% | 41.014.669,00 |
| 26.08.2026 | 240,00 | 245,17 | 236,79 | 245,11 | 1,97% | 17.106.953,00 |
| 25.08.2026 | 237,38 | 246,70 | 235,93 | 240,38 | 4,84% | 21.347.009,00 |
| 24.08.2026 | 229,22 | 231,70 | 220,42 | 229,29 | -3,27% | 18.791.433,00 |
| 21.08.2026 | 252,39 | 252,52 | 233,28 | 237,04 | -5,57% | 25.526.600,00 |
| 20.08.2026 | 237,57 | 251,73 | 234,53 | 251,01 | 5,79% | 29.226.490,00 |
| 19.08.2026 | 240,13 | 245,49 | 228,10 | 237,27 | 9,85% | 44.011.791,00 |
| 18.08.2026 | 220,52 | 225,01 | 211,10 | 216,00 | -7,82% | 25.860.730,00 |
| 17.08.2026 | 227,75 | 240,18 | 226,89 | 234,33 | 5,54% | 21.113.501,00 |
| 14.08.2026 | 221,40 | 223,52 | 217,10 | 222,02 | -0,07% | 14.487.843,00 |
| 13.08.2026 | 217,68 | 231,38 | 217,18 | 222,18 | 2,35% | 19.255.516,00 |
| 12.08.2026 | 225,90 | 226,89 | 216,88 | 217,08 | 2,25% | 25.134.290,00 |
| 11.08.2026 | 212,00 | 212,66 | 206,43 | 212,31 | 1,80% | 15.429.183,00 |
| 10.08.2026 | 227,77 | 230,10 | 208,51 | 208,56 | -4,65% | 20.948.501,00 |
| 07.08.2026 | 219,05 | 221,87 | 205,52 | 218,72 | 3,89% | 19.663.362,00 |
| 06.08.2026 | 205,57 | 219,46 | 201,74 | 210,54 | -0,23% | 16.804.167,00 |
| 05.08.2026 | 215,98 | 222,38 | 210,29 | 211,02 | -3,46% | 16.884.641,00 |
| 04.08.2026 | 210,01 | 222,67 | 208,00 | 218,59 | 12,81% | 33.923.423,00 |
| 03.08.2026 | 180,52 | 194,44 | 177,57 | 193,77 | 3,31% | 21.015.779,00 |
| 31.07.2026 | 199,38 | 201,35 | 187,12 | 187,56 | 2,32% | 26.835.492,00 |
| 30.07.2026 | 178,38 | 184,35 | 175,15 | 183,30 | 12,18% | 29.861.730,00 |
| 29.07.2026 | 174,03 | 177,80 | 162,90 | 163,40 | -6,34% | 25.708.856,00 |
| 28.07.2026 | 180,00 | 181,48 | 167,32 | 174,47 | -7,77% | 29.188.462,00 |
| 27.07.2026 | 198,72 | 199,79 | 181,76 | 189,17 | -2,61% | 21.637.715,00 |
| 24.07.2026 | 202,91 | 206,07 | 191,29 | 194,23 | -7,21% | 19.837.135,00 |
| 23.07.2026 | 207,86 | 214,56 | 205,02 | 209,32 | -0,79% | 16.359.857,00 |
| 22.07.2026 | 201,15 | 214,92 | 200,58 | 210,99 | 1,46% | 16.890.272,00 |
| 21.07.2026 | 205,55 | 210,60 | 202,84 | 207,96 | 6,68% | 22.153.558,00 |
| 20.07.2026 | 193,01 | 202,08 | 191,99 | 194,94 | 3,32% | 25.070.644,00 |
| 17.07.2026 | 182,23 | 194,05 | 177,95 | 188,68 | 0,20% | 29.656.336,00 |
| 16.07.2026 | 200,12 | 201,94 | 186,15 | 188,30 | -8,71% | 34.892.957,00 |
| 15.07.2026 | 222,16 | 223,30 | 201,22 | 206,26 | -7,27% | 26.827.561,00 |
| 14.07.2026 | 231,57 | 232,00 | 218,63 | 222,44 | 2,26% | 20.705.465,00 |
| 13.07.2026 | 228,77 | 228,80 | 215,28 | 217,53 | -7,75% | 25.615.304,00 |
| 10.07.2026 | 237,79 | 240,94 | 232,02 | 235,81 | -3,07% | 15.105.972,00 |
| 09.07.2026 | 246,18 | 251,70 | 241,10 | 243,27 | 4,99% | 21.245.321,00 |
| 08.07.2026 | 225,16 | 236,79 | 224,98 | 231,71 | 0,44% | 25.541.832,00 |
| 07.07.2026 | 234,92 | 237,44 | 222,94 | 230,70 | -7,45% | 36.163.816,00 |
| 06.07.2026 | 254,82 | 260,46 | 249,04 | 249,27 | 1,62% | 25.703.077,00 |
| 02.07.2026 | 269,50 | 274,95 | 237,20 | 245,29 | -9,84% | 38.579.896,00 |
| 01.07.2026 | 282,47 | 292,50 | 271,35 | 272,05 | -8,67% | 33.822.654,00 |
| 30.06.2026 | 278,75 | 300,00 | 275,50 | 297,89 | 7,25% | 37.520.129,00 |
| 29.06.2026 | 272,41 | 278,28 | 250,52 | 277,75 | 4,12% | 31.749.225,00 |
| 26.06.2026 | 268,37 | 274,20 | 262,00 | 266,77 | -5,15% | 41.986.195,00 |
| 25.06.2026 | 291,17 | 292,51 | 263,72 | 281,26 | 1,65% | 39.264.309,00 |
| 24.06.2026 | 281,95 | 281,95 | 263,66 | 276,70 | -0,84% | 35.747.374,00 |