13,953€
3,91%
Echtzeit-Aktienkurs MAXLINEAR INC. DL-,01
Bid:
Ask:
Aktienkurse zur MAXLINEAR INC. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 13,63 | 13,86 | 13,33 | 13,77 | 2,51% | - |
| 30.09.2025 | 13,57 | 13,71 | 13,41 | 13,43 | -1,36% | - |
| 29.09.2025 | 13,76 | 13,95 | 13,55 | 13,61 | -1,47% | - |
| 26.09.2025 | 13,67 | 13,86 | 13,50 | 13,82 | 0,86% | 15,00 |
| 25.09.2025 | 13,71 | 13,78 | 13,23 | 13,70 | -0,02% | 295,00 |
| 24.09.2025 | 14,03 | 14,10 | 13,64 | 13,70 | -1,95% | - |
| 23.09.2025 | 14,52 | 14,55 | 13,90 | 13,97 | -3,34% | - |
| 22.09.2025 | 13,78 | 14,46 | 13,56 | 14,46 | 3,92% | 450,00 |
| 19.09.2025 | 14,19 | 14,53 | 13,79 | 13,91 | -1,70% | - |
| 18.09.2025 | 13,73 | 14,40 | 13,72 | 14,15 | 3,85% | 50,00 |
| 17.09.2025 | 13,67 | 13,71 | 13,23 | 13,63 | -0,86% | - |
| 16.09.2025 | 14,09 | 14,21 | 13,50 | 13,74 | -2,64% | 7,00 |
| 15.09.2025 | 13,44 | 14,47 | 13,41 | 14,12 | 5,24% | 122,00 |
| 12.09.2025 | 13,67 | 13,75 | 13,32 | 13,41 | -0,74% | 23,00 |
| 11.09.2025 | 13,51 | 13,58 | 13,51 | 13,51 | -1,71% | - |
| 10.09.2025 | 13,79 | 14,17 | 13,67 | 13,75 | -1,29% | 2.919,00 |
| 09.09.2025 | 13,49 | 14,11 | 13,48 | 13,93 | 4,62% | 137,00 |
| 08.09.2025 | 13,35 | 13,48 | 13,22 | 13,31 | -0,04% | - |
| 05.09.2025 | 13,33 | 13,70 | 13,14 | 13,32 | -0,32% | - |
| 04.09.2025 | 13,05 | 13,40 | 12,93 | 13,36 | 2,32% | - |
| 03.09.2025 | 13,38 | 13,53 | 12,90 | 13,06 | -2,72% | 50,00 |
| 02.09.2025 | 13,54 | 13,57 | 12,99 | 13,42 | -0,87% | - |
| 01.09.2025 | 13,40 | 14,10 | 13,40 | 13,54 | 0,93% | 1.980,00 |
| 29.08.2025 | 14,46 | 14,46 | 13,37 | 13,42 | -6,45% | 4,00 |
| 28.08.2025 | 14,41 | 14,54 | 14,14 | 14,34 | -0,35% | - |
| 27.08.2025 | 14,83 | 14,84 | 14,39 | 14,39 | -2,87% | 807,00 |
| 26.08.2025 | 14,29 | 14,97 | 14,24 | 14,82 | 3,46% | - |
| 25.08.2025 | 14,06 | 14,67 | 13,90 | 14,32 | 2,80% | 5,00 |
| 22.08.2025 | 13,07 | 14,02 | 12,98 | 13,93 | 6,66% | 1.002,00 |
| 21.08.2025 | 12,26 | 13,07 | 11,71 | 13,06 | 6,76% | - |
| 20.08.2025 | 12,31 | 12,35 | 11,94 | 12,23 | -0,75% | 49,00 |
| 19.08.2025 | 13,21 | 13,24 | 12,29 | 12,33 | -6,84% | - |
| 18.08.2025 | 13,07 | 13,26 | 13,03 | 13,23 | 1,20% | - |
| 15.08.2025 | 13,42 | 13,42 | 12,81 | 13,07 | -2,10% | - |
| 14.08.2025 | 13,82 | 13,86 | 13,12 | 13,35 | -2,30% | 57,00 |
| 13.08.2025 | 13,67 | 13,87 | 13,35 | 13,67 | 0,07% | 20,00 |
| 12.08.2025 | 12,99 | 13,78 | 12,97 | 13,66 | 5,44% | 697,00 |
| 11.08.2025 | 12,99 | 13,21 | 12,93 | 12,95 | -0,15% | - |
| 08.08.2025 | 13,17 | 13,31 | 12,95 | 12,97 | -1,22% | - |
| 07.08.2025 | 13,03 | 13,29 | 12,92 | 13,13 | 0,69% | - |
| 06.08.2025 | 13,10 | 13,12 | 12,84 | 13,04 | -0,31% | - |
| 05.08.2025 | 13,22 | 13,30 | 12,76 | 13,08 | -0,65% | - |
| 04.08.2025 | 13,18 | 13,41 | 12,94 | 13,17 | -0,02% | - |
| 01.08.2025 | 13,80 | 13,80 | 12,93 | 13,17 | -4,94% | 924,00 |
| 31.07.2025 | 14,89 | 14,92 | 13,70 | 13,86 | -6,86% | - |
| 30.07.2025 | 15,01 | 15,33 | 14,57 | 14,88 | -0,77% | 1.245,00 |
| 29.07.2025 | 14,49 | 15,22 | 14,32 | 14,99 | 3,77% | 452,00 |
| 28.07.2025 | 14,00 | 14,48 | 13,77 | 14,45 | 3,73% | 442,00 |
| 25.07.2025 | 15,24 | 15,25 | 13,59 | 13,93 | -5,14% | 809,00 |
| 24.07.2025 | 16,10 | 18,48 | 14,21 | 14,68 | 12,90% | 1.965,00 |
| 23.07.2025 | 13,20 | 13,43 | 12,95 | 13,00 | -0,93% | - |
| 22.07.2025 | 13,63 | 13,63 | 12,74 | 13,13 | -3,35% | 18.947,00 |
| 21.07.2025 | 14,50 | 14,50 | 13,52 | 13,58 | -2,55% | 1.968,00 |
| 18.07.2025 | 13,85 | 14,15 | 13,56 | 13,94 | 3,68% | 2.479,00 |
| 17.07.2025 | 12,82 | 13,83 | 12,62 | 13,44 | 7,22% | 1.253,00 |
| 16.07.2025 | 12,36 | 12,65 | 12,09 | 12,54 | 0,80% | 5.066,00 |
| 15.07.2025 | 12,82 | 13,16 | 12,43 | 12,44 | -2,98% | 874,00 |
| 14.07.2025 | 12,73 | 12,91 | 12,22 | 12,82 | 0,31% | 91,00 |
| 11.07.2025 | 12,91 | 12,95 | 12,62 | 12,78 | -1,47% | - |
| 10.07.2025 | 12,66 | 13,17 | 12,65 | 12,97 | 1,69% | - |
| 09.07.2025 | 12,73 | 13,04 | 12,63 | 12,75 | 0,51% | 87,00 |
| 08.07.2025 | 12,20 | 12,72 | 12,17 | 12,69 | 3,89% | - |
| 07.07.2025 | 12,51 | 12,55 | 12,17 | 12,21 | -2,14% | 266,00 |
| 04.07.2025 | 12,50 | 12,50 | 12,46 | 12,48 | -0,74% | - |
| 03.07.2025 | 12,36 | 12,72 | 12,34 | 12,57 | 2,03% | - |
| 02.07.2025 | 12,07 | 12,50 | 11,99 | 12,32 | 2,22% | - |
| 01.07.2025 | 12,06 | 12,19 | 11,78 | 12,06 | 0,00% | - |
| 30.06.2025 | 12,13 | 12,27 | 12,01 | 12,06 | -0,25% | 2.742,00 |
| 27.06.2025 | 12,28 | 12,32 | 11,97 | 12,09 | -1,31% | 85,00 |
| 26.06.2025 | 11,75 | 12,29 | 11,62 | 12,25 | 4,04% | - |
| 25.06.2025 | 11,73 | 11,79 | 11,47 | 11,77 | 0,71% | - |
| 24.06.2025 | 11,37 | 11,83 | 11,34 | 11,69 | 3,54% | 2,00 |
| 23.06.2025 | 11,42 | 11,51 | 11,07 | 11,29 | -1,33% | - |
| 20.06.2025 | 11,36 | 11,62 | 11,19 | 11,44 | 1,28% | - |
| 19.06.2025 | 11,51 | 11,51 | 11,30 | 11,30 | -1,22% | 2,00 |
| 18.06.2025 | 11,11 | 11,49 | 11,09 | 11,44 | 2,88% | 429,00 |
| 17.06.2025 | 10,45 | 11,13 | 10,31 | 11,12 | 6,03% | - |
| 16.06.2025 | 10,12 | 10,60 | 10,11 | 10,48 | 3,89% | - |
| 13.06.2025 | 10,57 | 10,61 | 10,08 | 10,09 | -5,06% | - |
| 12.06.2025 | 10,75 | 10,83 | 10,56 | 10,63 | -1,62% | - |
| 11.06.2025 | 10,98 | 11,16 | 10,71 | 10,80 | -1,75% | 113,00 |
| 10.06.2025 | 11,01 | 11,24 | 10,95 | 11,00 | -0,11% | 7,00 |
| 09.06.2025 | 10,75 | 11,30 | 10,75 | 11,01 | 2,42% | 110,00 |
| 06.06.2025 | 10,63 | 11,00 | 10,63 | 10,75 | 1,73% | - |
| 05.06.2025 | 10,70 | 10,97 | 10,49 | 10,57 | -1,45% | - |
| 04.06.2025 | 10,59 | 10,90 | 10,55 | 10,72 | 1,35% | - |
| 03.06.2025 | 10,23 | 10,78 | 10,21 | 10,58 | 3,32% | - |
| 02.06.2025 | 9,96 | 10,45 | 9,85 | 10,24 | 2,09% | - |
| 30.05.2025 | 10,32 | 10,34 | 9,69 | 10,03 | -2,43% | 15,00 |
| 29.05.2025 | 10,31 | 10,70 | 10,17 | 10,28 | 1,58% | 1.232,00 |
| 28.05.2025 | 10,52 | 10,53 | 10,01 | 10,12 | -3,46% | 300,00 |
| 27.05.2025 | 10,27 | 10,52 | 10,19 | 10,48 | 2,02% | - |
| 26.05.2025 | 10,22 | 10,29 | 10,22 | 10,27 | 1,03% | - |
| 23.05.2025 | 10,30 | 10,33 | 9,85 | 10,17 | -1,93% | 601,00 |
| 22.05.2025 | 10,21 | 10,65 | 9,93 | 10,37 | 1,37% | - |
| 21.05.2025 | 10,60 | 10,69 | 10,17 | 10,23 | -4,39% | - |
| 20.05.2025 | 10,68 | 10,81 | 10,46 | 10,70 | 0,00% | 627,00 |
| 19.05.2025 | 11,03 | 11,10 | 10,54 | 10,70 | -4,17% | 742,00 |
| 16.05.2025 | 11,31 | 11,40 | 10,96 | 11,16 | -1,74% | - |
| 15.05.2025 | 11,37 | 11,55 | 11,05 | 11,36 | -0,87% | - |