12,050€
-0,04%
Echtzeit-Aktienkurs MaxLinear Inc.
Bid:
Ask:
Aktienkurse zur MaxLinear Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 12,06 | 12,08 | 12,06 | 12,08 | 0,17% | - |
| 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% | - |
| 14.05.2025 | 11,48 | 11,62 | 11,17 | 11,46 | -0,26% | - |
| 13.05.2025 | 11,00 | 11,67 | 10,94 | 11,49 | 3,84% | 183,00 |
| 12.05.2025 | 10,22 | 11,43 | 10,22 | 11,07 | 9,50% | - |
| 09.05.2025 | 9,98 | 10,23 | 9,88 | 10,11 | 1,07% | - |
| 08.05.2025 | 9,71 | 10,14 | 9,65 | 10,00 | 3,36% | - |
| 07.05.2025 | 9,35 | 9,72 | 9,15 | 9,67 | 3,63% | 100,00 |
| 06.05.2025 | 9,37 | 9,45 | 8,95 | 9,33 | -0,82% | 2.583,00 |
| 05.05.2025 | 9,38 | 9,48 | 9,11 | 9,41 | -0,60% | - |
| 02.05.2025 | 8,90 | 9,50 | 8,85 | 9,47 | 7,31% | 100,00 |
| 30.04.2025 | 8,83 | 8,86 | 8,39 | 8,82 | -0,23% | - |
| 29.04.2025 | 8,92 | 8,96 | 8,69 | 8,84 | -0,72% | 24,00 |
| 28.04.2025 | 8,89 | 9,23 | 8,57 | 8,91 | -0,07% | 20,00 |
| 25.04.2025 | 8,60 | 8,97 | 8,40 | 8,91 | 4,90% | 206,00 |
| 24.04.2025 | 9,91 | 9,92 | 7,97 | 8,50 | -12,61% | 520,00 |
| 23.04.2025 | 9,33 | 10,26 | 9,30 | 9,72 | 7,03% | - |
| 22.04.2025 | 8,59 | 9,11 | 8,59 | 9,08 | 1,12% | 30,00 |
| 17.04.2025 | 9,01 | 9,09 | 8,75 | 8,98 | 1,26% | - |
| 16.04.2025 | 9,10 | 9,22 | 8,49 | 8,87 | -3,91% | - |
| 15.04.2025 | 8,70 | 9,36 | 8,63 | 9,23 | 5,71% | - |
| 14.04.2025 | 8,69 | 9,15 | 8,63 | 8,73 | 0,72% | - |
| 11.04.2025 | 9,02 | 9,06 | 8,34 | 8,67 | -3,92% | 2,00 |
| 10.04.2025 | 10,25 | 10,28 | 8,82 | 9,03 | -12,19% | 11,00 |
| 09.04.2025 | 8,12 | 10,56 | 8,06 | 10,28 | 24,09% | 34,00 |
| 08.04.2025 | 8,77 | 9,23 | 8,05 | 8,28 | -4,33% | - |
| 07.04.2025 | 8,21 | 9,36 | 7,67 | 8,66 | 1,64% | 430,00 |
| 04.04.2025 | 9,19 | 9,33 | 7,81 | 8,52 | -8,10% | 339,00 |
| 03.04.2025 | 10,87 | 10,90 | 9,26 | 9,27 | -17,80% | 1.400,00 |
| 02.04.2025 | 10,79 | 11,34 | 10,45 | 11,28 | 4,37% | - |
| 01.04.2025 | 10,02 | 10,83 | 9,76 | 10,80 | 7,62% | 110,00 |
| 31.03.2025 | 10,13 | 10,14 | 9,44 | 10,04 | -0,99% | 800,00 |
| 28.03.2025 | 11,04 | 11,06 | 10,04 | 10,14 | -8,38% | 609,00 |
| 27.03.2025 | 11,84 | 11,86 | 10,97 | 11,07 | -6,59% | 129,00 |
| 26.03.2025 | 12,23 | 12,45 | 11,74 | 11,85 | -2,65% | - |
| 25.03.2025 | 12,34 | 12,37 | 12,10 | 12,17 | -1,26% | - |
| 24.03.2025 | 11,77 | 12,49 | 11,77 | 12,32 | 5,10% | 787,00 |
| 21.03.2025 | 11,97 | 11,97 | 11,49 | 11,73 | -1,84% | - |
| 20.03.2025 | 11,97 | 12,13 | 11,73 | 11,95 | 0,02% | 335,00 |
| 19.03.2025 | 11,76 | 12,20 | 11,69 | 11,94 | 1,86% | - |
| 18.03.2025 | 12,19 | 12,21 | 11,63 | 11,73 | -3,26% | - |
| 17.03.2025 | 11,60 | 12,20 | 11,48 | 12,12 | 3,99% | - |
| 14.03.2025 | 11,47 | 11,88 | 11,42 | 11,66 | 1,92% | - |
| 13.03.2025 | 11,63 | 11,80 | 11,26 | 11,44 | -1,74% | - |
| 12.03.2025 | 10,98 | 11,81 | 10,96 | 11,64 | 6,50% | 275,00 |
| 11.03.2025 | 10,79 | 11,13 | 10,44 | 10,93 | 1,11% | - |
| 10.03.2025 | 11,62 | 11,70 | 10,64 | 10,81 | -7,27% | - |
| 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 |