11,653€
2,98%
Echtzeit-Aktienkurs MaxLinear Inc.
Bid:
Ask:
Aktienkurse zur MaxLinear Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 11,32 | 11,81 | 11,08 | 11,66 | 3,00% | 53,00 |
| 06.03.2025 | 12,29 | 12,30 | 11,28 | 11,32 | -8,36% | - |
| 05.03.2025 | 12,54 | 12,86 | 11,83 | 12,35 | -1,16% | 383,00 |
| 04.03.2025 | 13,15 | 13,15 | 12,23 | 12,49 | -4,11% | - |
| 03.03.2025 | 14,06 | 14,29 | 12,95 | 13,03 | -7,44% | - |
| 28.02.2025 | 13,91 | 14,24 | 13,41 | 14,08 | 1,33% | 176,00 |
| 27.02.2025 | 14,87 | 15,49 | 13,89 | 13,89 | -6,54% | - |
| 26.02.2025 | 13,65 | 14,91 | 13,62 | 14,86 | 9,48% | 252,00 |
| 25.02.2025 | 15,04 | 15,13 | 13,57 | 13,58 | -9,79% | - |
| 24.02.2025 | 15,88 | 16,00 | 14,78 | 15,05 | -5,24% | 150,00 |
| 21.02.2025 | 16,38 | 16,74 | 15,83 | 15,88 | -2,96% | - |
| 20.02.2025 | 16,31 | 16,57 | 16,14 | 16,37 | 0,09% | - |
| 19.02.2025 | 16,11 | 16,74 | 16,01 | 16,35 | 1,40% | - |
| 18.02.2025 | 15,53 | 16,36 | 15,49 | 16,13 | 4,07% | - |
| 17.02.2025 | 15,47 | 15,52 | 15,46 | 15,50 | 0,15% | - |
| 14.02.2025 | 15,73 | 15,91 | 15,21 | 15,47 | -1,93% | 179,00 |
| 13.02.2025 | 15,16 | 15,98 | 15,06 | 15,78 | 3,94% | - |
| 12.02.2025 | 16,07 | 16,11 | 15,00 | 15,18 | -5,60% | 225,00 |
| 11.02.2025 | 16,06 | 16,57 | 15,80 | 16,08 | 0,00% | 322,00 |
| 10.02.2025 | 15,98 | 16,56 | 15,97 | 16,08 | 0,86% | - |
| 07.02.2025 | 17,18 | 17,34 | 15,63 | 15,94 | -7,08% | 300,00 |
| 06.02.2025 | 18,16 | 18,26 | 17,07 | 17,16 | -5,06% | - |
| 05.02.2025 | 17,71 | 18,16 | 16,82 | 18,07 | 1,32% | - |
| 04.02.2025 | 17,35 | 18,14 | 16,86 | 17,84 | 3,15% | 6,00 |
| 03.02.2025 | 17,18 | 17,35 | 16,44 | 17,29 | 0,35% | 10,00 |
| 31.01.2025 | 16,85 | 17,55 | 16,33 | 17,23 | 3,33% | 512,00 |
| 30.01.2025 | 18,78 | 19,41 | 15,96 | 16,68 | -20,55% | 200,00 |
| 29.01.2025 | 19,61 | 21,31 | 19,61 | 20,99 | 7,05% | - |
| 28.01.2025 | 18,18 | 19,89 | 18,13 | 19,61 | 8,25% | 174,00 |
| 27.01.2025 | 22,13 | 22,14 | 17,88 | 18,11 | -18,01% | 382,00 |
| 24.01.2025 | 22,94 | 23,21 | 22,08 | 22,09 | -3,94% | - |
| 23.01.2025 | 23,27 | 23,57 | 22,79 | 23,00 | -1,18% | - |
| 22.01.2025 | 23,95 | 24,64 | 23,25 | 23,27 | -2,94% | 250,00 |
| 21.01.2025 | 23,30 | 24,29 | 22,97 | 23,98 | 3,23% | - |
| 20.01.2025 | 23,39 | 23,41 | 23,20 | 23,23 | -0,87% | - |
| 17.01.2025 | 22,00 | 23,43 | 21,69 | 23,43 | 6,72% | - |
| 16.01.2025 | 21,71 | 22,19 | 21,24 | 21,96 | 1,41% | - |
| 15.01.2025 | 20,12 | 21,99 | 20,09 | 21,65 | 8,05% | - |
| 14.01.2025 | 20,95 | 21,67 | 19,68 | 20,04 | -4,33% | 250,00 |
| 13.01.2025 | 20,16 | 20,99 | 19,16 | 20,95 | 4,23% | 200,00 |
| 10.01.2025 | 19,93 | 20,20 | 19,21 | 20,10 | 0,95% | - |
| 09.01.2025 | 19,91 | 19,95 | 19,87 | 19,91 | -0,06% | - |
| 08.01.2025 | 19,45 | 20,08 | 18,18 | 19,92 | 3,53% | 891,00 |
| 07.01.2025 | 19,72 | 20,44 | 19,22 | 19,24 | -2,35% | - |
| 06.01.2025 | 19,98 | 20,82 | 19,58 | 19,70 | -1,55% | 1,00 |
| 03.01.2025 | 19,05 | 20,05 | 18,97 | 20,01 | 4,74% | 302,00 |
| 02.01.2025 | 19,12 | 19,73 | 18,89 | 19,11 | -1,87% | 157,00 |
| 30.12.2024 | 19,60 | 19,64 | 19,34 | 19,47 | -0,92% | 1.420,00 |
| 27.12.2024 | 20,24 | 20,24 | 19,27 | 19,65 | 3,56% | 822,00 |
| 23.12.2024 | 18,34 | 19,14 | 18,27 | 18,98 | 3,75% | 25,00 |
| 20.12.2024 | 18,49 | 19,02 | 18,01 | 18,29 | -1,05% | 205,00 |
| 19.12.2024 | 18,70 | 19,00 | 17,94 | 18,49 | -1,36% | 420,00 |
| 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 |