84,750€
20,32%
Echtzeit-Aktienkurs MaxLinear Inc.
Bid:
Ask:
Aktienkurse zur MaxLinear Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.03.2026 | 13,37 | 13,45 | 12,75 | 13,21 | -3,86% | 673,00 |
| 06.03.2026 | 14,15 | 14,15 | 13,53 | 13,74 | -3,09% | - |
| 05.03.2026 | 14,97 | 15,12 | 13,91 | 14,18 | -4,88% | - |
| 04.03.2026 | 14,82 | 15,24 | 14,77 | 14,91 | -2,17% | - |
| 03.03.2026 | 15,28 | 15,30 | 14,48 | 15,24 | -0,55% | 650,00 |
| 02.03.2026 | 14,68 | 15,43 | 14,10 | 15,32 | 4,88% | 42,00 |
| 27.02.2026 | 15,11 | 15,13 | 14,60 | 14,61 | -4,48% | 16,00 |
| 26.02.2026 | 15,75 | 15,99 | 15,14 | 15,30 | -1,10% | 256,00 |
| 25.02.2026 | 15,47 | 15,71 | 15,34 | 15,47 | -1,10% | - |
| 24.02.2026 | 15,25 | 15,76 | 14,96 | 15,64 | 4,09% | - |
| 23.02.2026 | 15,53 | 15,63 | 14,81 | 15,02 | -3,90% | - |
| 20.02.2026 | 15,53 | 15,81 | 15,36 | 15,63 | 1,36% | - |
| 19.02.2026 | 15,67 | 15,80 | 15,26 | 15,42 | -2,09% | - |
| 18.02.2026 | 16,75 | 17,01 | 15,74 | 15,75 | -3,80% | - |
| 17.02.2026 | 16,44 | 16,51 | 15,75 | 16,38 | -0,68% | 421,00 |
| 16.02.2026 | 16,63 | 16,63 | 16,49 | 16,49 | 0,52% | 1,00 |
| 13.02.2026 | 15,89 | 16,57 | 15,66 | 16,40 | 5,06% | - |
| 12.02.2026 | 16,39 | 16,70 | 15,37 | 15,61 | -4,17% | 7,00 |
| 11.02.2026 | 15,86 | 16,49 | 15,83 | 16,29 | 1,01% | 250,00 |
| 10.02.2026 | 15,96 | 16,23 | 15,61 | 16,13 | 1,75% | - |
| 09.02.2026 | 15,82 | 16,08 | 15,43 | 15,85 | 0,68% | 361,00 |
| 06.02.2026 | 14,48 | 15,84 | 14,36 | 15,75 | 8,32% | 200,00 |
| 05.02.2026 | 14,60 | 14,92 | 14,09 | 14,54 | -0,14% | - |
| 04.02.2026 | 14,36 | 14,80 | 14,07 | 14,56 | 1,61% | 45,00 |
| 03.02.2026 | 14,94 | 15,36 | 13,64 | 14,33 | -5,02% | 266,00 |
| 02.02.2026 | 14,51 | 15,38 | 14,32 | 15,08 | 6,20% | 638,00 |
| 30.01.2026 | 14,80 | 16,05 | 13,00 | 14,20 | -10,52% | 1.442,00 |
| 29.01.2026 | 16,12 | 16,52 | 15,00 | 15,87 | -2,28% | 500,00 |
| 28.01.2026 | 15,70 | 16,43 | 15,67 | 16,24 | 2,93% | - |
| 27.01.2026 | 15,49 | 15,97 | 15,31 | 15,78 | 2,32% | 231,00 |
| 26.01.2026 | 15,50 | 15,75 | 15,28 | 15,42 | -1,01% | 1.350,00 |
| 23.01.2026 | 16,52 | 16,52 | 15,57 | 15,58 | -5,68% | - |
| 22.01.2026 | 17,08 | 17,60 | 16,51 | 16,52 | -4,11% | 787,00 |
| 21.01.2026 | 16,55 | 17,30 | 16,45 | 17,23 | 6,05% | - |
| 20.01.2026 | 16,35 | 16,73 | 16,08 | 16,24 | -1,20% | - |
| 19.01.2026 | 16,46 | 16,48 | 16,44 | 16,44 | -2,06% | - |
| 16.01.2026 | 16,82 | 17,88 | 16,64 | 16,79 | 2,80% | 91,00 |
| 15.01.2026 | 15,52 | 16,71 | 15,52 | 16,33 | 5,80% | 485,00 |
| 14.01.2026 | 15,71 | 15,80 | 15,43 | 15,43 | -3,89% | - |
| 13.01.2026 | 15,79 | 16,43 | 15,75 | 16,06 | -0,11% | - |
| 12.01.2026 | 16,20 | 16,20 | 15,58 | 16,08 | -2,12% | - |
| 09.01.2026 | 15,93 | 16,45 | 15,85 | 16,42 | 3,61% | - |
| 08.01.2026 | 15,92 | 15,95 | 15,43 | 15,85 | -0,60% | - |
| 07.01.2026 | 16,74 | 16,77 | 15,61 | 15,95 | -4,72% | - |
| 06.01.2026 | 15,44 | 16,77 | 15,43 | 16,74 | 7,85% | - |
| 05.01.2026 | 15,86 | 16,02 | 15,32 | 15,52 | -0,66% | - |
| 02.01.2026 | 14,84 | 15,62 | 14,84 | 15,62 | 4,59% | - |
| 30.12.2025 | 14,81 | 15,05 | 14,81 | 14,94 | -0,15% | 167,00 |
| 29.12.2025 | 15,04 | 15,05 | 14,80 | 14,96 | -0,57% | - |
| 23.12.2025 | 15,33 | 15,53 | 14,96 | 15,04 | -1,99% | 859,00 |
| 22.12.2025 | 15,27 | 15,68 | 15,03 | 15,35 | 2,16% | - |
| 19.12.2025 | 14,75 | 15,11 | 14,75 | 15,02 | 0,75% | - |
| 18.12.2025 | 14,45 | 15,04 | 14,45 | 14,91 | 3,40% | 526,00 |
| 17.12.2025 | 14,65 | 14,89 | 14,20 | 14,42 | -1,23% | 235,00 |
| 16.12.2025 | 14,55 | 14,65 | 14,36 | 14,60 | -1,15% | - |
| 15.12.2025 | 14,87 | 15,31 | 14,62 | 14,77 | -0,47% | - |
| 12.12.2025 | 15,86 | 15,93 | 14,76 | 14,84 | -5,87% | - |
| 11.12.2025 | 16,56 | 16,69 | 15,64 | 15,77 | -4,35% | - |
| 10.12.2025 | 16,71 | 16,91 | 16,26 | 16,48 | -1,21% | 4,00 |