82,280€
9,71%
Echtzeit-Aktienkurs MaxLinear Inc.
Bid:
Ask:
Aktienkurse zur MaxLinear Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 75,29 | 84,38 | 75,24 | 82,32 | 9,21% | 2.526,00 |
| 24.09.2026 | 73,90 | 76,74 | 70,44 | 75,38 | 2,21% | 632,00 |
| 23.09.2026 | 75,76 | 76,62 | 71,67 | 73,75 | -3,20% | 1.282,00 |
| 22.09.2026 | 74,00 | 76,21 | 72,36 | 76,19 | 1,24% | 1.031,00 |
| 21.09.2026 | 71,50 | 77,57 | 71,50 | 75,26 | 6,83% | 2.968,00 |
| 18.09.2026 | 65,24 | 71,41 | 65,24 | 70,45 | 7,79% | 1.236,00 |
| 17.09.2026 | 61,00 | 67,13 | 61,00 | 65,36 | 7,98% | 898,00 |
| 16.09.2026 | 58,44 | 62,15 | 58,44 | 60,53 | 4,31% | 1.861,00 |
| 15.09.2026 | 56,04 | 59,19 | 55,89 | 58,03 | 2,20% | 390,00 |
| 14.09.2026 | 62,48 | 62,96 | 56,66 | 56,78 | -12,90% | 3.455,00 |
| 11.09.2026 | 59,79 | 65,72 | 59,79 | 65,19 | 9,45% | 256,00 |
| 10.09.2026 | 61,32 | 61,38 | 57,09 | 59,56 | -2,85% | 713,00 |
| 09.09.2026 | 58,88 | 61,66 | 57,16 | 61,31 | 7,19% | 1.862,00 |
| 08.09.2026 | 55,21 | 58,09 | 53,93 | 57,20 | 4,88% | 431,00 |
| 07.09.2026 | 54,07 | 54,54 | 54,07 | 54,54 | 2,40% | 222,00 |
| 04.09.2026 | 51,64 | 54,17 | 51,15 | 53,26 | 4,21% | 1.228,00 |
| 03.09.2026 | 51,93 | 52,18 | 48,32 | 51,11 | -0,85% | 2.501,00 |
| 02.09.2026 | 49,66 | 52,08 | 48,85 | 51,55 | 3,74% | 1.888,00 |
| 01.09.2026 | 51,85 | 52,19 | 48,70 | 49,69 | -3,27% | 2.239,00 |
| 31.08.2026 | 52,86 | 53,80 | 50,98 | 51,37 | -3,48% | 3.426,00 |
| 28.08.2026 | 54,12 | 54,84 | 52,61 | 53,22 | -2,13% | 610,00 |
| 27.08.2026 | 56,62 | 57,32 | 54,19 | 54,38 | 0,76% | 886,00 |
| 26.08.2026 | 57,10 | 57,23 | 53,74 | 53,97 | -4,36% | 1.013,00 |
| 25.08.2026 | 54,40 | 57,51 | 54,39 | 56,43 | 4,77% | 903,00 |
| 24.08.2026 | 55,74 | 55,74 | 52,37 | 53,86 | -5,51% | 3.903,00 |
| 21.08.2026 | 56,05 | 58,21 | 54,11 | 57,00 | 2,00% | 1.475,00 |
| 20.08.2026 | 58,34 | 58,75 | 55,49 | 55,88 | -2,78% | 1.600,00 |
| 19.08.2026 | 62,14 | 64,24 | 56,69 | 57,48 | -8,18% | 1.238,00 |
| 18.08.2026 | 71,88 | 71,96 | 62,08 | 62,60 | -15,76% | 1.398,00 |
| 17.08.2026 | 74,06 | 76,50 | 72,38 | 74,31 | 1,35% | 1.895,00 |
| 14.08.2026 | 66,98 | 73,45 | 66,54 | 73,32 | 11,92% | 278,00 |
| 13.08.2026 | 64,68 | 68,25 | 63,18 | 65,51 | 0,99% | 567,00 |
| 12.08.2026 | 60,31 | 66,24 | 60,22 | 64,87 | 8,06% | 999,00 |
| 11.08.2026 | 60,04 | 61,08 | 59,43 | 60,03 | 1,09% | 1.247,00 |
| 10.08.2026 | 65,56 | 66,36 | 59,28 | 59,38 | -8,63% | 495,00 |
| 07.08.2026 | 60,96 | 66,59 | 60,96 | 64,99 | 6,35% | 1.435,00 |
| 06.08.2026 | 58,46 | 62,91 | 56,09 | 61,11 | 4,00% | 679,00 |
| 05.08.2026 | 64,20 | 64,20 | 58,72 | 58,76 | -7,80% | 1.480,00 |
| 04.08.2026 | 59,75 | 64,07 | 59,36 | 63,73 | 9,26% | 1.088,00 |
| 03.08.2026 | 59,49 | 60,12 | 54,29 | 58,33 | 0,76% | 977,00 |
| 31.07.2026 | 60,85 | 62,70 | 57,16 | 57,89 | 0,17% | 6.859,00 |
| 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 |