62,010€
7,30%
Echtzeit-Aktienkurs MaxLinear Inc.
Bid:
Ask:
Aktienkurse zur MaxLinear Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 60,85 | 61,48 | 59,77 | 61,03 | 5,61% | 81,00 |
| 30.07.2026 | 49,88 | 57,79 | 49,62 | 57,79 | 13,94% | 3.438,00 |
| 29.07.2026 | 50,84 | 53,94 | 49,45 | 50,72 | -1,91% | 2.710,00 |
| 28.07.2026 | 54,50 | 55,50 | 49,99 | 51,71 | -9,11% | 2.856,00 |
| 27.07.2026 | 66,00 | 66,00 | 54,72 | 56,89 | -7,09% | 2.106,00 |
| 24.07.2026 | 71,82 | 77,66 | 60,31 | 61,23 | -24,12% | 4.038,00 |
| 23.07.2026 | 78,00 | 83,01 | 75,00 | 80,69 | 5,96% | 1.193,00 |
| 22.07.2026 | 72,95 | 80,40 | 71,29 | 76,15 | 1,06% | 2.203,00 |
| 21.07.2026 | 68,51 | 75,75 | 68,50 | 75,35 | 14,93% | 809,00 |
| 20.07.2026 | 62,58 | 68,47 | 62,26 | 65,56 | 3,77% | 976,00 |
| 17.07.2026 | 61,40 | 65,16 | 59,36 | 63,18 | -2,59% | 2.760,00 |
| 16.07.2026 | 77,56 | 78,27 | 64,40 | 64,86 | -16,35% | 1.929,00 |
| 15.07.2026 | 83,35 | 84,91 | 73,85 | 77,54 | -4,47% | 360,00 |
| 14.07.2026 | 79,20 | 85,67 | 78,83 | 81,17 | 3,40% | 619,00 |
| 13.07.2026 | 76,02 | 82,17 | 72,14 | 78,50 | -1,80% | 2.415,00 |
| 10.07.2026 | 82,80 | 84,26 | 77,82 | 79,94 | -4,13% | 697,00 |
| 09.07.2026 | 76,28 | 84,89 | 75,79 | 83,38 | 12,71% | 506,00 |
| 08.07.2026 | 74,98 | 75,34 | 68,57 | 73,98 | -1,52% | 1.293,00 |
| 07.07.2026 | 80,40 | 83,15 | 74,02 | 75,12 | -10,43% | 2.977,00 |
| 06.07.2026 | 84,82 | 91,28 | 82,32 | 83,87 | 5,72% | 7.355,00 |
| 02.07.2026 | 98,87 | 105,00 | 79,19 | 79,33 | -20,67% | 6.418,00 |
| 01.07.2026 | 112,00 | 112,90 | 98,88 | 100,01 | -10,53% | 7.370,00 |
| 30.06.2026 | 96,12 | 111,90 | 91,86 | 111,78 | 18,96% | 4.780,00 |
| 29.06.2026 | 85,14 | 94,84 | 83,09 | 93,96 | 11,58% | 3.297,00 |
| 26.06.2026 | 80,50 | 84,88 | 76,91 | 84,21 | 1,21% | 1.903,00 |
| 25.06.2026 | 78,20 | 85,66 | 73,34 | 83,20 | 12,62% | 2.494,00 |
| 24.06.2026 | 79,21 | 81,26 | 72,65 | 73,88 | -4,58% | 658,00 |
| 23.06.2026 | 78,50 | 81,14 | 73,60 | 77,43 | -8,24% | 3.161,00 |
| 22.06.2026 | 78,08 | 86,24 | 77,52 | 84,38 | 8,65% | 1.337,00 |
| 19.06.2026 | 77,70 | 78,08 | 77,22 | 77,66 | 0,80% | 149,00 |
| 18.06.2026 | 73,63 | 77,39 | 73,00 | 77,04 | 3,98% | 3.302,00 |
| 17.06.2026 | 73,48 | 75,63 | 71,19 | 74,09 | 1,84% | 884,00 |
| 16.06.2026 | 76,58 | 81,74 | 72,75 | 72,75 | -4,33% | 1.603,00 |
| 15.06.2026 | 75,60 | 78,00 | 74,93 | 76,04 | 4,08% | 1.675,00 |
| 12.06.2026 | 70,50 | 74,31 | 68,98 | 73,06 | 6,01% | 2.013,00 |
| 11.06.2026 | 62,73 | 69,06 | 62,24 | 68,92 | 9,96% | 2.640,00 |
| 10.06.2026 | 61,06 | 65,58 | 60,46 | 62,68 | 0,37% | 1.279,00 |
| 09.06.2026 | 71,00 | 72,00 | 58,92 | 62,45 | -8,32% | 4.523,00 |
| 08.06.2026 | 70,01 | 74,25 | 67,56 | 68,12 | -3,54% | 4.616,00 |
| 05.06.2026 | 79,55 | 79,88 | 68,72 | 70,62 | -13,96% | 2.565,00 |
| 04.06.2026 | 77,00 | 84,05 | 73,91 | 82,08 | 4,36% | 1.344,00 |
| 03.06.2026 | 76,70 | 87,60 | 75,61 | 78,65 | 3,46% | 3.260,00 |
| 02.06.2026 | 75,77 | 81,88 | 72,32 | 76,02 | 2,19% | 6.653,00 |
| 01.06.2026 | 80,80 | 81,60 | 73,37 | 74,39 | -6,98% | 9.195,00 |
| 29.05.2026 | 84,23 | 85,44 | 73,60 | 79,97 | -2,62% | 10.257,00 |
| 28.05.2026 | 85,32 | 87,66 | 80,62 | 82,12 | -4,67% | 2.782,00 |
| 27.05.2026 | 83,60 | 86,92 | 78,92 | 86,14 | 4,73% | 4.297,00 |
| 26.05.2026 | 88,50 | 92,60 | 77,62 | 82,25 | -9,36% | 9.463,00 |
| 25.05.2026 | 90,71 | 93,50 | 89,92 | 90,74 | 6,05% | 6.760,00 |
| 22.05.2026 | 86,54 | 87,60 | 76,61 | 85,56 | -0,21% | 2.368,00 |
| 21.05.2026 | 84,06 | 88,10 | 80,51 | 85,74 | 3,51% | 1.842,00 |
| 20.05.2026 | 82,96 | 86,90 | 80,10 | 82,83 | 0,80% | 4.197,00 |
| 19.05.2026 | 73,80 | 83,62 | 72,05 | 82,17 | 12,10% | 2.900,00 |
| 18.05.2026 | 80,50 | 82,00 | 72,74 | 73,30 | -8,13% | 4.163,00 |
| 15.05.2026 | 73,79 | 82,42 | 70,73 | 79,79 | 6,08% | 2.759,00 |
| 14.05.2026 | 76,00 | 81,77 | 70,94 | 75,22 | 0,52% | 3.649,00 |
| 13.05.2026 | 80,52 | 86,60 | 74,41 | 74,83 | -4,33% | 3.038,00 |
| 12.05.2026 | 85,00 | 85,54 | 74,12 | 78,22 | -10,15% | 5.877,00 |
| 11.05.2026 | 88,00 | 91,18 | 81,92 | 87,06 | 3,99% | 5.299,00 |
| 08.05.2026 | 69,82 | 86,08 | 69,82 | 83,72 | 18,85% | 4.743,00 |
| 07.05.2026 | 68,14 | 74,52 | 67,42 | 70,44 | 2,29% | 631,00 |
| 06.05.2026 | 71,74 | 71,76 | 63,78 | 68,86 | -1,37% | 5.437,00 |
| 05.05.2026 | 66,36 | 72,86 | 66,30 | 69,82 | 4,61% | 2.130,00 |
| 04.05.2026 | 66,76 | 71,40 | 65,07 | 66,74 | 10,59% | 7.106,00 |
| 30.04.2026 | 59,20 | 64,18 | 56,57 | 60,35 | 2,46% | 8.791,00 |
| 29.04.2026 | 45,08 | 60,79 | 44,31 | 58,90 | 32,84% | 5.937,00 |
| 28.04.2026 | 44,03 | 47,83 | 41,11 | 44,34 | 0,72% | 3.538,00 |
| 27.04.2026 | 52,98 | 56,20 | 42,94 | 44,03 | -14,68% | 10.905,00 |
| 24.04.2026 | 40,50 | 54,23 | 38,76 | 51,60 | 80,20% | 15.391,00 |
| 23.04.2026 | 28,72 | 30,28 | 28,06 | 28,64 | 0,56% | 780,00 |
| 22.04.2026 | 29,44 | 29,91 | 27,76 | 28,48 | -0,89% | 1.695,00 |
| 21.04.2026 | 28,50 | 31,70 | 27,43 | 28,73 | 6,33% | 5.134,00 |
| 20.04.2026 | 22,96 | 28,12 | 22,31 | 27,02 | 20,25% | 7.032,00 |
| 17.04.2026 | 19,87 | 23,10 | 19,85 | 22,47 | 14,50% | 393,00 |
| 16.04.2026 | 18,50 | 19,74 | 18,40 | 19,63 | 6,44% | 369,00 |
| 15.04.2026 | 18,28 | 18,54 | 18,08 | 18,44 | 0,77% | 160,00 |
| 14.04.2026 | 18,12 | 18,79 | 17,75 | 18,30 | 0,77% | - |
| 13.04.2026 | 17,60 | 18,41 | 17,47 | 18,16 | 2,32% | - |
| 10.04.2026 | 16,95 | 17,91 | 16,92 | 17,75 | 5,25% | 772,00 |
| 09.04.2026 | 16,40 | 16,97 | 16,17 | 16,86 | 3,09% | - |
| 08.04.2026 | 16,53 | 16,78 | 16,22 | 16,36 | 4,77% | 200,00 |
| 07.04.2026 | 16,01 | 16,08 | 15,58 | 15,61 | 0,47% | 150,00 |
| 02.04.2026 | 15,03 | 15,58 | 14,50 | 15,54 | 2,25% | 263,00 |
| 01.04.2026 | 15,07 | 15,54 | 15,00 | 15,20 | 1,03% | - |
| 31.03.2026 | 14,13 | 15,12 | 14,08 | 15,04 | 8,18% | - |
| 30.03.2026 | 14,81 | 15,13 | 13,85 | 13,90 | -4,88% | - |
| 27.03.2026 | 14,92 | 14,96 | 14,54 | 14,62 | -3,24% | - |
| 26.03.2026 | 15,35 | 15,40 | 15,08 | 15,11 | -2,45% | 729,00 |
| 25.03.2026 | 15,60 | 15,80 | 15,30 | 15,49 | 4,72% | 466,00 |
| 24.03.2026 | 14,77 | 14,81 | 14,77 | 14,79 | -0,42% | - |
| 23.03.2026 | 14,22 | 15,26 | 14,11 | 14,85 | 2,93% | - |
| 20.03.2026 | 14,78 | 14,87 | 14,37 | 14,43 | 0,05% | - |
| 19.03.2026 | 14,38 | 14,43 | 13,87 | 14,42 | -0,12% | - |
| 18.03.2026 | 14,64 | 14,71 | 14,27 | 14,44 | -1,03% | 315,00 |
| 17.03.2026 | 15,01 | 15,19 | 14,50 | 14,59 | -4,95% | - |
| 16.03.2026 | 14,88 | 15,43 | 14,79 | 15,35 | 3,33% | 486,00 |
| 13.03.2026 | 14,42 | 14,92 | 14,32 | 14,85 | 3,50% | 2,00 |
| 12.03.2026 | 14,52 | 14,58 | 13,98 | 14,35 | -1,44% | 194,00 |
| 11.03.2026 | 13,95 | 14,58 | 13,92 | 14,56 | 1,73% | - |
| 10.03.2026 | 13,72 | 14,45 | 13,30 | 14,31 | 8,33% | - |