18,820€
0,43%
Echtzeit-Aktienkurs MaxLinear Inc.
Bid:
Ask:
Aktienkurse zur MaxLinear Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 18,70 | 18,92 | 18,66 | 18,79 | 0,24% | - |
| 18.12.2024 | 18,62 | 19,84 | 18,23 | 18,74 | 0,56% | - |
| 17.12.2024 | 19,85 | 19,87 | 18,18 | 18,64 | -6,33% | 448,00 |
| 16.12.2024 | 19,73 | 19,97 | 18,97 | 19,90 | 1,00% | 15,00 |
| 13.12.2024 | 18,86 | 20,76 | 18,62 | 19,70 | 5,11% | - |
| 12.12.2024 | 17,63 | 18,91 | 17,13 | 18,74 | 5,59% | 2.072,00 |
| 11.12.2024 | 17,04 | 18,38 | 17,04 | 17,75 | 3,83% | - |
| 10.12.2024 | 18,44 | 18,62 | 16,86 | 17,09 | -7,33% | 768,00 |
| 09.12.2024 | 18,25 | 19,16 | 17,72 | 18,45 | 1,21% | - |
| 06.12.2024 | 17,63 | 18,28 | 17,32 | 18,23 | 3,40% | 107,00 |
| 05.12.2024 | 18,38 | 19,05 | 17,37 | 17,63 | -4,57% | 97,00 |
| 04.12.2024 | 17,65 | 19,19 | 16,97 | 18,47 | 11,60% | 1.386,00 |
| 03.12.2024 | 15,43 | 16,92 | 15,15 | 16,55 | 7,43% | 250,00 |
| 02.12.2024 | 14,47 | 15,41 | 14,42 | 15,41 | 7,63% | - |
| 29.11.2024 | 13,79 | 14,50 | 13,77 | 14,31 | 3,64% | - |
| 28.11.2024 | 13,82 | 13,83 | 13,80 | 13,81 | 0,25% | - |
| 27.11.2024 | 14,26 | 14,50 | 13,53 | 13,78 | -3,20% | - |
| 26.11.2024 | 15,15 | 15,37 | 13,93 | 14,23 | -6,09% | 98,00 |
| 25.11.2024 | 14,91 | 15,48 | 14,85 | 15,15 | 1,37% | - |
| 22.11.2024 | 15,05 | 15,34 | 14,65 | 14,95 | -0,63% | - |
| 21.11.2024 | 13,93 | 15,44 | 13,91 | 15,04 | 8,10% | - |
| 20.11.2024 | 13,73 | 13,94 | 13,47 | 13,92 | 1,42% | - |
| 19.11.2024 | 13,29 | 13,74 | 13,09 | 13,72 | 3,02% | - |
| 18.11.2024 | 13,58 | 13,74 | 13,07 | 13,32 | -2,33% | 80,00 |
| 15.11.2024 | 14,02 | 14,07 | 13,48 | 13,64 | -3,16% | - |
| 14.11.2024 | 14,09 | 14,54 | 13,89 | 14,08 | -0,28% | 450,00 |
| 13.11.2024 | 14,67 | 15,01 | 14,01 | 14,12 | -3,77% | - |
| 12.11.2024 | 15,07 | 15,21 | 14,58 | 14,67 | -2,43% | 643,00 |
| 11.11.2024 | 15,06 | 15,23 | 14,67 | 15,04 | 0,53% | 125,00 |
| 08.11.2024 | 13,73 | 15,17 | 13,59 | 14,96 | 9,06% | - |
| 07.11.2024 | 13,76 | 14,34 | 13,68 | 13,72 | -0,25% | - |
| 06.11.2024 | 12,65 | 13,88 | 12,61 | 13,75 | 12,31% | 560,00 |
| 05.11.2024 | 12,10 | 12,34 | 11,86 | 12,24 | 1,37% | 258,00 |
| 04.11.2024 | 12,36 | 12,90 | 12,06 | 12,08 | -2,89% | - |
| 01.11.2024 | 11,96 | 12,53 | 11,87 | 12,44 | 4,34% | 60,00 |
| 31.10.2024 | 13,39 | 13,51 | 11,85 | 11,92 | -11,57% | 125,00 |
| 30.10.2024 | 13,89 | 13,92 | 13,46 | 13,48 | -3,14% | 464,00 |
| 29.10.2024 | 14,47 | 14,59 | 13,85 | 13,92 | -3,82% | - |
| 28.10.2024 | 13,81 | 14,59 | 13,32 | 14,47 | 5,24% | 364,00 |
| 25.10.2024 | 13,94 | 14,32 | 13,44 | 13,75 | -1,19% | 1,00 |
| 24.10.2024 | 14,87 | 16,31 | 13,80 | 13,92 | 0,76% | 425,00 |
| 23.10.2024 | 13,38 | 13,95 | 13,31 | 13,81 | 2,85% | - |
| 22.10.2024 | 13,14 | 13,48 | 12,86 | 13,43 | 1,88% | 500,00 |
| 21.10.2024 | 13,03 | 13,24 | 12,85 | 13,18 | 1,17% | - |
| 18.10.2024 | 13,09 | 13,44 | 12,77 | 13,03 | -0,63% | - |
| 17.10.2024 | 12,81 | 13,45 | 12,80 | 13,11 | 2,36% | 1.182,00 |
| 16.10.2024 | 12,75 | 13,32 | 12,75 | 12,81 | 0,06% | - |
| 15.10.2024 | 13,40 | 13,65 | 12,74 | 12,80 | -4,37% | - |
| 14.10.2024 | 13,03 | 13,74 | 12,90 | 13,39 | 2,94% | 125,00 |
| 11.10.2024 | 12,27 | 13,10 | 12,14 | 13,00 | 6,03% | - |
| 10.10.2024 | 12,40 | 12,42 | 11,89 | 12,26 | -1,25% | - |
| 09.10.2024 | 12,43 | 12,67 | 12,39 | 12,42 | -0,24% | - |
| 08.10.2024 | 12,16 | 12,45 | 11,74 | 12,45 | 2,34% | 150,00 |
| 07.10.2024 | 12,23 | 12,45 | 11,73 | 12,16 | -0,49% | - |
| 04.10.2024 | 12,18 | 12,73 | 12,16 | 12,22 | 0,27% | - |
| 03.10.2024 | 12,17 | 12,38 | 11,90 | 12,19 | 0,02% | - |
| 02.10.2024 | 11,53 | 12,25 | 11,19 | 12,19 | 5,57% | 663,00 |
| 01.10.2024 | 12,99 | 13,03 | 11,35 | 11,55 | -11,48% | 372,00 |
| 30.09.2024 | 13,61 | 13,61 | 12,86 | 13,04 | -4,28% | 405,00 |
| 27.09.2024 | 13,71 | 13,99 | 13,49 | 13,63 | -0,55% | - |
| 26.09.2024 | 13,37 | 14,06 | 13,37 | 13,70 | 2,47% | 363,00 |
| 25.09.2024 | 13,28 | 13,66 | 12,86 | 13,37 | -0,06% | - |
| 24.09.2024 | 12,86 | 13,44 | 12,86 | 13,38 | 4,23% | 50,00 |
| 23.09.2024 | 12,50 | 12,87 | 12,27 | 12,84 | 2,74% | 650,00 |
| 20.09.2024 | 12,91 | 12,93 | 12,37 | 12,49 | -3,25% | - |
| 19.09.2024 | 12,74 | 13,29 | 12,72 | 12,91 | 1,89% | 314,00 |
| 18.09.2024 | 12,80 | 13,27 | 12,66 | 12,67 | -0,82% | - |
| 17.09.2024 | 13,06 | 13,37 | 12,67 | 12,78 | -2,29% | - |
| 16.09.2024 | 12,93 | 13,30 | 12,64 | 13,08 | 1,12% | - |
| 13.09.2024 | 12,63 | 13,34 | 12,63 | 12,93 | 2,37% | - |
| 12.09.2024 | 12,88 | 13,30 | 12,63 | 12,63 | -1,40% | 125,00 |
| 11.09.2024 | 12,12 | 12,82 | 11,94 | 12,81 | 5,30% | - |
| 10.09.2024 | 12,05 | 12,32 | 11,85 | 12,17 | 0,81% | - |
| 09.09.2024 | 11,88 | 12,27 | 11,74 | 12,07 | 1,90% | - |
| 06.09.2024 | 12,67 | 12,72 | 11,82 | 11,85 | -6,42% | - |
| 05.09.2024 | 12,99 | 13,00 | 12,53 | 12,66 | -3,06% | - |
| 04.09.2024 | 12,33 | 13,40 | 11,98 | 13,06 | 5,28% | - |
| 03.09.2024 | 13,70 | 13,79 | 12,13 | 12,40 | -9,50% | - |
| 02.09.2024 | 13,74 | 13,74 | 13,68 | 13,71 | -0,31% | - |
| 30.08.2024 | 12,47 | 13,80 | 12,46 | 13,75 | 10,53% | - |
| 29.08.2024 | 10,74 | 12,47 | 10,70 | 12,44 | 15,81% | - |
| 28.08.2024 | 10,62 | 10,83 | 10,33 | 10,74 | 1,34% | - |
| 27.08.2024 | 10,86 | 10,88 | 10,47 | 10,60 | -2,71% | - |
| 26.08.2024 | 11,40 | 11,46 | 10,86 | 10,89 | -4,58% | 457,00 |
| 23.08.2024 | 11,09 | 11,58 | 11,00 | 11,42 | 3,12% | - |
| 22.08.2024 | 11,47 | 11,57 | 11,07 | 11,07 | -3,49% | 45,00 |
| 21.08.2024 | 11,24 | 11,49 | 11,19 | 11,47 | 2,32% | - |
| 20.08.2024 | 11,55 | 11,70 | 11,17 | 11,21 | -2,63% | - |
| 19.08.2024 | 11,36 | 11,55 | 11,04 | 11,51 | 1,34% | - |
| 16.08.2024 | 11,34 | 11,55 | 11,11 | 11,36 | -0,39% | 250,00 |
| 15.08.2024 | 10,19 | 11,50 | 10,17 | 11,41 | 11,79% | - |
| 14.08.2024 | 10,88 | 10,96 | 10,19 | 10,20 | -6,36% | - |
| 13.08.2024 | 10,70 | 10,93 | 10,57 | 10,90 | 2,37% | - |
| 12.08.2024 | 10,51 | 10,83 | 10,40 | 10,64 | 1,00% | 250,00 |
| 09.08.2024 | 10,80 | 10,89 | 10,46 | 10,54 | -2,41% | 200,00 |
| 08.08.2024 | 10,13 | 10,83 | 10,08 | 10,80 | 5,94% | - |
| 07.08.2024 | 10,62 | 10,98 | 10,14 | 10,19 | -3,27% | 21,00 |
| 06.08.2024 | 10,76 | 10,88 | 10,31 | 10,54 | -0,52% | 25,00 |
| 05.08.2024 | 11,27 | 11,30 | 10,31 | 10,59 | -7,21% | 41,00 |
| 02.08.2024 | 12,39 | 12,40 | 11,36 | 11,42 | -8,52% | 1.252,00 |