339,600€
6,36%
Echtzeit-Aktienkurs MACOM Technology Solutions Holdings
Bid:
Ask:
Aktienkurse zur MACOM Technology Solutions Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 320,25 | 344,20 | 320,25 | 341,70 | 6,95% | 1.939,00 |
| 17.06.2026 | 320,00 | 329,15 | 317,35 | 319,50 | 0,60% | 195,00 |
| 16.06.2026 | 332,30 | 333,25 | 316,60 | 317,60 | -4,38% | - |
| 15.06.2026 | 337,50 | 342,75 | 329,75 | 332,15 | 1,17% | - |
| 12.06.2026 | 325,00 | 333,65 | 321,30 | 328,30 | 2,26% | 578,00 |
| 11.06.2026 | 307,85 | 323,15 | 307,35 | 321,05 | 4,61% | 36,00 |
| 10.06.2026 | 302,50 | 319,30 | 300,45 | 306,90 | -0,42% | 690,00 |
| 09.06.2026 | 313,85 | 324,70 | 288,55 | 308,20 | -1,06% | 280,00 |
| 08.06.2026 | 300,45 | 318,70 | 298,35 | 311,50 | 3,94% | 51,00 |
| 05.06.2026 | 319,85 | 324,15 | 297,30 | 299,70 | -9,06% | 120,00 |
| 04.06.2026 | 334,35 | 336,35 | 316,55 | 329,55 | -2,14% | 936,00 |
| 03.06.2026 | 327,60 | 340,40 | 325,30 | 336,75 | 3,39% | 216,00 |
| 02.06.2026 | 299,55 | 327,80 | 298,80 | 325,70 | 7,24% | - |
| 01.06.2026 | 314,95 | 322,90 | 299,30 | 303,70 | -2,99% | 1.950,00 |
| 29.05.2026 | 336,25 | 340,75 | 306,15 | 313,05 | -6,91% | - |
| 28.05.2026 | 345,80 | 346,20 | 328,25 | 336,30 | -2,49% | 95,00 |
| 27.05.2026 | 352,65 | 383,05 | 338,35 | 344,90 | -2,11% | 111,00 |
| 26.05.2026 | 337,95 | 354,00 | 335,90 | 352,35 | 3,71% | 560,00 |
| 25.05.2026 | 327,00 | 344,50 | 327,00 | 339,75 | 2,12% | 64,00 |
| 22.05.2026 | 328,30 | 334,25 | 323,55 | 332,70 | 1,57% | 370,00 |
| 21.05.2026 | 322,90 | 327,60 | 316,90 | 327,55 | 1,41% | - |
| 20.05.2026 | 309,30 | 324,15 | 309,25 | 323,00 | 4,38% | - |
| 19.05.2026 | 302,40 | 311,05 | 291,25 | 309,45 | 1,38% | - |
| 18.05.2026 | 320,70 | 329,20 | 302,35 | 305,25 | -5,82% | 126,00 |
| 15.05.2026 | 323,50 | 333,70 | 312,60 | 324,10 | -7,87% | 307,00 |
| 14.05.2026 | 326,65 | 362,10 | 320,85 | 351,80 | 8,16% | - |
| 13.05.2026 | 309,10 | 328,10 | 309,00 | 325,25 | 5,19% | 544,00 |
| 12.05.2026 | 310,90 | 312,45 | 290,55 | 309,20 | -0,45% | - |
| 11.05.2026 | 305,75 | 312,45 | 299,30 | 310,60 | 1,69% | 140,00 |
| 08.05.2026 | 293,75 | 308,80 | 292,95 | 305,45 | 3,89% | - |
| 07.05.2026 | 264,00 | 315,20 | 263,90 | 294,00 | 12,04% | 320,00 |
| 06.05.2026 | 255,35 | 265,95 | 252,00 | 262,40 | 1,16% | 352,00 |
| 05.05.2026 | 250,10 | 260,65 | 245,20 | 259,40 | 4,05% | - |
| 04.05.2026 | 242,25 | 256,40 | 240,85 | 249,30 | 3,90% | - |
| 30.04.2026 | 229,75 | 240,05 | 229,40 | 239,95 | 3,92% | 26,00 |
| 29.04.2026 | 227,55 | 232,70 | 225,55 | 230,90 | 1,72% | - |
| 28.04.2026 | 238,65 | 239,10 | 223,20 | 227,00 | -4,48% | 615,00 |
| 27.04.2026 | 244,85 | 246,05 | 231,55 | 237,65 | -3,30% | 33,00 |
| 24.04.2026 | 243,30 | 249,65 | 241,90 | 245,75 | 1,05% | - |
| 23.04.2026 | 235,30 | 247,30 | 232,90 | 243,20 | 3,34% | - |
| 22.04.2026 | 244,30 | 248,00 | 234,00 | 235,35 | -3,25% | 140,00 |
| 21.04.2026 | 238,95 | 245,05 | 236,00 | 243,25 | 2,01% | 690,00 |
| 20.04.2026 | 234,00 | 240,50 | 232,00 | 238,45 | 1,58% | 1.750,00 |
| 17.04.2026 | 222,45 | 235,90 | 222,00 | 234,75 | 5,86% | - |
| 16.04.2026 | 221,40 | 226,00 | 219,00 | 221,75 | 0,02% | - |
| 15.04.2026 | 223,65 | 225,70 | 217,15 | 221,70 | -0,92% | - |
| 14.04.2026 | 223,95 | 226,75 | 220,00 | 223,75 | -0,20% | - |
| 13.04.2026 | 219,45 | 225,65 | 217,95 | 224,20 | 1,91% | - |
| 10.04.2026 | 211,65 | 223,95 | 211,10 | 220,00 | 4,76% | - |
| 09.04.2026 | 211,50 | 216,75 | 209,00 | 210,00 | -0,87% | - |
| 08.04.2026 | 208,50 | 217,35 | 204,00 | 211,85 | 3,72% | - |
| 07.04.2026 | 200,50 | 205,45 | 198,50 | 204,25 | -1,33% | - |
| 02.04.2026 | 196,50 | 207,00 | 187,50 | 207,00 | 4,55% | - |
| 01.04.2026 | 192,50 | 202,00 | 191,50 | 198,00 | 2,86% | - |
| 31.03.2026 | 184,00 | 193,50 | 182,50 | 192,50 | 5,19% | - |
| 30.03.2026 | 196,50 | 201,00 | 179,50 | 183,00 | -5,91% | 200,00 |
| 27.03.2026 | 198,50 | 200,50 | 193,50 | 194,50 | -2,51% | - |
| 26.03.2026 | 211,00 | 212,00 | 198,50 | 199,50 | -5,00% | 27,00 |
| 25.03.2026 | 206,00 | 213,00 | 204,00 | 210,00 | 1,45% | 5.100,00 |
| 24.03.2026 | 198,00 | 209,00 | 196,00 | 207,00 | 4,81% | - |
| 23.03.2026 | 188,00 | 199,50 | 187,00 | 197,50 | 6,47% | 4.212,00 |
| 20.03.2026 | 194,00 | 196,50 | 185,50 | 185,50 | -4,13% | - |
| 19.03.2026 | 191,00 | 195,50 | 183,00 | 193,50 | 1,57% | - |
| 18.03.2026 | 192,00 | 196,50 | 189,50 | 190,50 | -0,52% | 3.850,00 |
| 17.03.2026 | 196,00 | 196,50 | 191,50 | 191,50 | -2,54% | 4.700,00 |
| 16.03.2026 | 191,00 | 199,50 | 189,00 | 196,50 | 3,15% | 2.660,00 |
| 13.03.2026 | 188,00 | 196,00 | 187,00 | 190,50 | 1,60% | - |
| 12.03.2026 | 191,00 | 194,50 | 186,50 | 187,50 | -2,60% | - |
| 11.03.2026 | 190,50 | 195,50 | 189,50 | 192,50 | 1,58% | - |
| 10.03.2026 | 188,00 | 194,50 | 185,50 | 189,50 | 0,53% | - |
| 09.03.2026 | 176,00 | 191,50 | 171,00 | 188,50 | 5,31% | 2.200,00 |
| 06.03.2026 | 197,50 | 198,50 | 176,50 | 179,00 | -9,37% | - |
| 05.03.2026 | 206,00 | 206,00 | 194,50 | 197,50 | -3,66% | - |
| 04.03.2026 | 206,00 | 212,00 | 205,00 | 205,00 | -0,97% | - |
| 03.03.2026 | 220,00 | 221,00 | 205,00 | 207,00 | -6,33% | 81,00 |
| 02.03.2026 | 209,00 | 221,00 | 207,00 | 221,00 | 5,74% | 250,00 |
| 27.02.2026 | 208,00 | 211,00 | 206,00 | 209,00 | 0,97% | - |
| 26.02.2026 | 220,00 | 220,00 | 203,00 | 207,00 | -3,72% | - |
| 25.02.2026 | 210,00 | 217,00 | 210,00 | 215,00 | 1,90% | - |
| 24.02.2026 | 208,00 | 213,00 | 208,00 | 211,00 | 1,44% | - |
| 23.02.2026 | 204,00 | 209,00 | 203,00 | 208,00 | 0,48% | - |
| 20.02.2026 | 206,00 | 213,00 | 204,00 | 207,00 | 0,49% | - |
| 19.02.2026 | 210,00 | 210,00 | 205,00 | 206,00 | -0,96% | - |
| 18.02.2026 | 208,00 | 211,00 | 207,00 | 208,00 | 0,48% | - |
| 17.02.2026 | 207,00 | 209,00 | 199,00 | 207,00 | -0,48% | - |
| 16.02.2026 | 206,00 | 208,00 | 206,00 | 208,00 | 1,46% | - |
| 13.02.2026 | 201,50 | 205,00 | 197,00 | 205,00 | 2,50% | - |
| 12.02.2026 | 203,00 | 207,00 | 199,00 | 200,00 | 0,50% | - |
| 11.02.2026 | 193,50 | 201,00 | 193,50 | 199,00 | 2,31% | - |
| 10.02.2026 | 197,50 | 199,00 | 190,50 | 194,50 | -1,52% | - |
| 09.02.2026 | 199,50 | 203,00 | 196,50 | 197,50 | -0,75% | - |
| 06.02.2026 | 191,50 | 204,00 | 191,50 | 199,00 | 17,75% | - |
| 05.02.2026 | 184,50 | 196,50 | 169,00 | 169,00 | -7,65% | - |
| 04.02.2026 | 192,50 | 196,50 | 177,00 | 183,00 | -4,19% | - |
| 03.02.2026 | 193,50 | 198,00 | 187,50 | 191,00 | -1,29% | 250,00 |
| 02.02.2026 | 183,00 | 200,00 | 179,00 | 193,50 | 5,16% | 220,00 |
| 30.01.2026 | 189,50 | 194,00 | 183,50 | 184,00 | -3,41% | - |
| 29.01.2026 | 189,50 | 193,00 | 182,00 | 190,50 | 1,06% | - |
| 28.01.2026 | 183,00 | 189,50 | 182,50 | 188,50 | 3,29% | - |
| 27.01.2026 | 184,00 | 187,50 | 181,50 | 182,50 | -1,08% | - |