221,750€
4,11%
Echtzeit-Aktienkurs MACOM Technology Solutions Holdings
Bid:
Ask:
Aktienkurse zur MACOM Technology Solutions Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 217,50 | 226,70 | 214,75 | 221,55 | -1,64% | - |
| 11.11.2026 | 212,45 | 233,20 | 212,10 | 225,25 | 11,02% | 9,00 |
| 10.11.2026 | 204,40 | 208,55 | 195,02 | 202,90 | -1,00% | - |
| 09.11.2026 | 187,58 | 205,50 | 182,35 | 204,95 | 8,22% | 110,00 |
| 06.11.2026 | 175,00 | 189,73 | 174,13 | 189,38 | 11,76% | 240,00 |
| 05.11.2026 | 209,70 | 210,40 | 166,48 | 169,45 | -16,63% | 895,00 |
| 04.11.2026 | 210,20 | 218,60 | 186,73 | 203,25 | -3,26% | - |
| 03.11.2026 | 198,08 | 218,00 | 197,73 | 210,10 | 6,42% | - |
| 02.11.2026 | 215,40 | 218,05 | 197,43 | 197,43 | -5,27% | 250,00 |
| 30.10.2026 | 221,15 | 222,15 | 202,55 | 208,40 | -5,74% | 1.370,00 |
| 29.10.2026 | 231,40 | 234,85 | 220,20 | 221,10 | -5,11% | 2.316,00 |
| 28.10.2026 | 229,15 | 237,50 | 227,30 | 233,00 | 1,35% | - |
| 27.10.2026 | 218,45 | 232,15 | 218,25 | 229,90 | 5,58% | - |
| 26.10.2026 | 211,00 | 220,50 | 208,55 | 217,75 | 3,37% | - |
| 23.10.2026 | 206,45 | 215,00 | 199,63 | 210,65 | 2,91% | 2.200,00 |
| 22.10.2026 | 238,00 | 239,25 | 202,65 | 204,70 | -15,73% | 150,00 |
| 21.10.2026 | 237,70 | 244,35 | 236,65 | 242,90 | 3,67% | - |
| 20.10.2026 | 236,95 | 242,20 | 227,45 | 234,30 | -1,22% | - |
| 19.10.2026 | 239,00 | 246,65 | 233,40 | 237,20 | 1,67% | - |
| 16.10.2026 | 242,15 | 242,25 | 228,85 | 233,30 | -3,69% | - |
| 15.10.2026 | 258,75 | 259,25 | 229,45 | 242,25 | -7,27% | 4.800,00 |
| 14.10.2026 | 275,85 | 277,20 | 258,30 | 261,25 | -4,39% | 5.700,00 |
| 13.10.2026 | 270,45 | 275,30 | 260,20 | 273,25 | -0,78% | 1.175,00 |
| 12.10.2026 | 296,00 | 296,00 | 272,85 | 275,40 | -6,52% | 1.720,00 |
| 09.10.2026 | 288,20 | 299,85 | 285,00 | 294,60 | 3,13% | - |
| 08.10.2026 | 298,50 | 301,60 | 284,90 | 285,65 | -4,82% | 384,00 |
| 07.10.2026 | 311,85 | 313,20 | 295,75 | 300,10 | -3,66% | - |
| 06.10.2026 | 293,10 | 313,75 | 292,95 | 311,50 | 6,48% | 163,00 |
| 05.10.2026 | 287,10 | 295,85 | 282,95 | 292,55 | 2,27% | 900,00 |
| 02.10.2026 | 268,80 | 290,35 | 268,40 | 286,05 | 6,66% | - |
| 01.10.2026 | 252,70 | 270,75 | 251,60 | 268,20 | 6,51% | 6.628,00 |
| 30.09.2026 | 251,55 | 253,50 | 244,70 | 251,80 | 0,52% | 1.250,00 |
| 29.09.2026 | 244,80 | 253,45 | 244,80 | 250,50 | 2,16% | 456,00 |
| 28.09.2026 | 247,10 | 252,00 | 241,75 | 245,20 | -1,92% | 26.088,00 |
| 25.09.2026 | 250,90 | 255,95 | 245,00 | 250,00 | -0,08% | - |
| 24.09.2026 | 241,75 | 250,70 | 234,90 | 250,20 | 3,22% | 2.520,00 |
| 23.09.2026 | 244,95 | 245,40 | 236,45 | 242,40 | -0,62% | 495,00 |
| 22.09.2026 | 242,55 | 245,60 | 240,00 | 243,90 | 0,16% | - |
| 21.09.2026 | 242,50 | 247,95 | 241,85 | 243,50 | 1,42% | 135,00 |
| 18.09.2026 | 233,50 | 241,55 | 233,05 | 240,10 | 4,73% | 367,00 |
| 17.09.2026 | 221,85 | 235,90 | 221,65 | 229,25 | 4,44% | 71,00 |
| 16.09.2026 | 208,20 | 220,10 | 207,75 | 219,50 | 5,76% | 528,00 |
| 15.09.2026 | 207,70 | 213,05 | 204,25 | 207,55 | 0,00% | 450,00 |
| 14.09.2026 | 227,35 | 229,80 | 207,20 | 207,55 | -12,44% | - |
| 11.09.2026 | 235,80 | 242,10 | 234,65 | 237,05 | 1,39% | - |
| 10.09.2026 | 246,75 | 246,90 | 233,75 | 233,80 | -4,92% | 125,00 |
| 09.09.2026 | 244,10 | 247,50 | 235,30 | 245,90 | 4,04% | - |
| 08.09.2026 | 236,15 | 239,85 | 230,15 | 236,35 | 2,72% | - |
| 07.09.2026 | 230,65 | 231,05 | 229,90 | 230,10 | -0,65% | - |
| 04.09.2026 | 223,50 | 232,15 | 223,25 | 231,60 | 4,09% | 2.640,00 |
| 03.09.2026 | 222,45 | 223,65 | 212,20 | 222,50 | 0,11% | - |
| 02.09.2026 | 226,20 | 228,10 | 220,45 | 222,25 | -1,57% | - |
| 01.09.2026 | 227,60 | 227,75 | 217,50 | 225,80 | -0,66% | 1.750,00 |
| 31.08.2026 | 228,30 | 233,90 | 225,35 | 227,30 | -0,76% | - |
| 28.08.2026 | 238,05 | 239,30 | 227,05 | 229,05 | -3,37% | - |
| 27.08.2026 | 240,75 | 245,75 | 234,40 | 237,05 | 1,35% | 561,00 |
| 26.08.2026 | 228,30 | 234,05 | 227,95 | 233,90 | 2,88% | - |
| 25.08.2026 | 219,90 | 230,30 | 219,90 | 227,35 | 3,39% | - |
| 24.08.2026 | 227,15 | 227,25 | 216,30 | 219,90 | -3,64% | 1.920,00 |
| 21.08.2026 | 227,20 | 236,90 | 225,30 | 228,20 | 0,07% | - |
| 20.08.2026 | 234,10 | 234,35 | 225,90 | 228,05 | -1,32% | - |
| 19.08.2026 | 250,50 | 257,35 | 229,80 | 231,10 | -8,66% | 400,00 |
| 18.08.2026 | 281,50 | 282,05 | 251,05 | 253,00 | -10,62% | 5.396,00 |
| 17.08.2026 | 273,10 | 285,70 | 272,90 | 283,05 | 3,74% | - |
| 14.08.2026 | 266,45 | 273,35 | 262,00 | 272,85 | 2,44% | - |
| 13.08.2026 | 269,10 | 277,65 | 264,40 | 266,35 | -1,46% | - |
| 12.08.2026 | 259,95 | 276,65 | 258,85 | 270,30 | 4,24% | - |
| 11.08.2026 | 257,25 | 267,55 | 256,95 | 259,30 | 0,58% | - |
| 10.08.2026 | 269,10 | 274,40 | 257,70 | 257,80 | -4,04% | - |
| 07.08.2026 | 262,70 | 274,75 | 259,70 | 268,65 | 2,60% | 775,00 |
| 06.08.2026 | 237,50 | 264,05 | 227,00 | 261,85 | 14,12% | 370,00 |
| 05.08.2026 | 239,20 | 239,60 | 227,80 | 229,45 | -3,35% | - |
| 04.08.2026 | 223,00 | 243,20 | 222,95 | 237,40 | 6,62% | - |
| 03.08.2026 | 219,15 | 224,15 | 208,05 | 222,65 | 2,11% | - |
| 31.07.2026 | 219,90 | 231,35 | 216,00 | 218,05 | 1,11% | 330,00 |
| 30.07.2026 | 203,65 | 219,35 | 201,75 | 215,65 | 7,74% | - |
| 29.07.2026 | 218,30 | 222,80 | 199,85 | 200,15 | -8,69% | 198,00 |
| 28.07.2026 | 228,00 | 228,00 | 215,10 | 219,20 | -5,25% | - |
| 27.07.2026 | 239,05 | 242,15 | 220,95 | 231,35 | -1,39% | - |
| 24.07.2026 | 247,60 | 248,85 | 232,60 | 234,60 | -5,61% | - |
| 23.07.2026 | 246,85 | 251,80 | 242,10 | 248,55 | 0,30% | - |
| 22.07.2026 | 245,50 | 251,80 | 240,40 | 247,80 | -0,38% | 3.110,00 |
| 21.07.2026 | 237,95 | 250,30 | 237,60 | 248,75 | 4,63% | - |
| 20.07.2026 | 233,75 | 245,60 | 232,20 | 237,75 | 1,54% | - |
| 17.07.2026 | 234,00 | 242,00 | 223,35 | 234,15 | -1,51% | 2.520,00 |
| 16.07.2026 | 255,65 | 255,70 | 237,25 | 237,75 | -6,87% | 1.555,00 |
| 15.07.2026 | 264,10 | 270,95 | 250,50 | 255,30 | -3,39% | - |
| 14.07.2026 | 257,85 | 270,70 | 257,30 | 264,25 | 2,20% | - |
| 13.07.2026 | 268,45 | 268,45 | 256,00 | 258,55 | -4,42% | - |
| 10.07.2026 | 277,40 | 277,85 | 266,75 | 270,50 | -2,63% | - |
| 09.07.2026 | 267,75 | 287,40 | 267,00 | 277,80 | 3,70% | 830,00 |
| 08.07.2026 | 266,60 | 274,40 | 255,00 | 267,90 | 0,98% | 360,00 |
| 07.07.2026 | 282,65 | 287,00 | 261,35 | 265,30 | -7,24% | 252,00 |
| 06.07.2026 | 285,05 | 299,95 | 285,05 | 286,00 | 0,26% | 1.700,00 |
| 03.07.2026 | 282,10 | 285,25 | 282,05 | 285,25 | 1,48% | 3.900,00 |
| 02.07.2026 | 307,90 | 310,90 | 273,95 | 281,10 | -8,70% | - |
| 01.07.2026 | 332,50 | 334,10 | 305,90 | 307,90 | -7,55% | 1.050,00 |
| 30.06.2026 | 327,45 | 339,70 | 321,60 | 333,05 | 2,89% | - |
| 29.06.2026 | 325,60 | 331,20 | 304,65 | 323,70 | -0,02% | 680,00 |
| 26.06.2026 | 336,00 | 338,70 | 317,00 | 323,75 | -5,61% | - |