15,908$
1,84%
Echtzeit-Aktienkurs MaxLinear Inc.
Bid:
Ask:
Aktienkurse zur MaxLinear Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 17,47 | 17,47 | 15,06 | 15,62 | -10,91% | 5.552.008,00 |
| 23.10.2025 | 16,78 | 17,76 | 16,76 | 17,53 | 4,49% | 2.032.243,00 |
| 22.10.2025 | 17,98 | 18,40 | 16,77 | 16,78 | -5,89% | 2.699.230,00 |
| 21.10.2025 | 17,54 | 18,12 | 17,32 | 17,83 | 1,08% | 2.207.470,00 |
| 20.10.2025 | 17,05 | 17,75 | 17,05 | 17,64 | 3,99% | 887.844,00 |
| 17.10.2025 | 17,27 | 17,43 | 16,80 | 16,96 | -2,90% | - |
| 16.10.2025 | 17,77 | 17,80 | 17,17 | 17,47 | 0,40% | 977.893,00 |
| 15.10.2025 | 17,32 | 17,48 | 16,66 | 17,40 | 3,08% | 1.691.356,00 |
| 14.10.2025 | 15,22 | 17,83 | 15,07 | 16,88 | 7,11% | 2.253.578,00 |
| 13.10.2025 | 15,29 | 16,09 | 14,95 | 15,76 | 9,98% | 1.079.999,00 |
| 10.10.2025 | 15,95 | 16,05 | 14,25 | 14,33 | -10,21% | 1.743.431,00 |
| 09.10.2025 | 16,19 | 16,28 | 15,70 | 15,96 | -1,66% | 554.267,00 |
| 08.10.2025 | 15,64 | 16,30 | 15,58 | 16,23 | 4,11% | 681.400,00 |
| 07.10.2025 | 16,79 | 16,85 | 15,34 | 15,59 | -5,63% | 1.200.386,00 |
| 06.10.2025 | 16,95 | 17,08 | 16,46 | 16,52 | 0,43% | 1.190.069,00 |
| 03.10.2025 | 16,41 | 16,72 | 16,31 | 16,45 | 1,54% | 875.500,00 |
| 02.10.2025 | 17,00 | 17,12 | 16,16 | 16,20 | -0,98% | 1.542.282,00 |
| 01.10.2025 | 15,92 | 16,38 | 15,64 | 16,36 | 1,74% | 1.171.238,00 |
| 30.09.2025 | 15,91 | 16,12 | 15,60 | 16,08 | 0,82% | 1.244.147,00 |
| 29.09.2025 | 16,33 | 16,37 | 15,88 | 15,95 | -0,87% | 826.081,00 |
| 26.09.2025 | 16,05 | 16,21 | 15,76 | 16,09 | 0,81% | 733.286,00 |
| 25.09.2025 | 15,83 | 16,29 | 15,41 | 15,96 | -0,75% | 805.851,00 |
| 24.09.2025 | 16,58 | 16,58 | 15,98 | 16,08 | -2,72% | 702.948,00 |
| 23.09.2025 | 17,18 | 17,18 | 16,38 | 16,53 | -3,39% | 898.422,00 |
| 22.09.2025 | 16,19 | 17,19 | 16,17 | 17,11 | 5,68% | 1.377.103,00 |
| 19.09.2025 | 16,66 | 16,70 | 16,16 | 16,19 | -3,05% | 1.514.770,00 |
| 18.09.2025 | 16,88 | 16,94 | 16,53 | 16,70 | 3,34% | 805.278,00 |
| 17.09.2025 | 16,04 | 16,19 | 15,61 | 16,16 | -0,25% | 1.160.842,00 |
| 16.09.2025 | 16,73 | 16,78 | 16,00 | 16,20 | -2,41% | 1.211.961,00 |
| 15.09.2025 | 15,76 | 17,04 | 15,75 | 16,60 | 5,40% | 1.434.985,00 |
| 12.09.2025 | 16,12 | 16,13 | 15,61 | 15,75 | -1,81% | 1.034.639,00 |
| 11.09.2025 | 16,00 | 16,16 | 15,51 | 16,04 | 1,65% | 1.268.870,00 |
| 10.09.2025 | 16,14 | 16,50 | 15,73 | 15,78 | -1,87% | 770.627,00 |
| 09.09.2025 | 15,91 | 16,53 | 15,86 | 16,08 | 1,39% | 1.025.157,00 |
| 08.09.2025 | 15,82 | 15,93 | 15,52 | 15,86 | 1,47% | 1.434.467,00 |
| 05.09.2025 | 15,81 | 16,03 | 15,40 | 15,63 | 0,51% | 969.268,00 |
| 04.09.2025 | 15,06 | 15,62 | 15,04 | 15,55 | 2,10% | 1.212.378,00 |
| 03.09.2025 | 15,63 | 15,87 | 15,04 | 15,23 | -2,50% | 1.101.027,00 |
| 02.09.2025 | 15,14 | 15,67 | 15,09 | 15,62 | -0,64% | 1.131.295,00 |
| 29.08.2025 | 16,50 | 16,54 | 15,64 | 15,72 | -6,21% | 1.028.487,00 |
| 28.08.2025 | 16,70 | 16,99 | 16,48 | 16,76 | 0,12% | 1.975.559,00 |
| 27.08.2025 | 17,14 | 17,15 | 16,68 | 16,74 | -2,79% | 1.424.305,00 |
| 26.08.2025 | 16,69 | 17,43 | 16,58 | 17,22 | 3,55% | 2.857.838,00 |
| 25.08.2025 | 16,33 | 17,08 | 16,25 | 16,63 | 1,71% | 2.090.978,00 |
| 22.08.2025 | 15,27 | 16,44 | 15,07 | 16,35 | 7,92% | 2.273.318,00 |
| 21.08.2025 | 14,13 | 15,17 | 14,13 | 15,15 | 6,17% | 1.167.195,00 |
| 20.08.2025 | 14,33 | 14,48 | 13,91 | 14,27 | -0,63% | 1.745.694,00 |
| 19.08.2025 | 15,39 | 15,39 | 14,31 | 14,36 | -6,87% | 1.480.109,00 |
| 18.08.2025 | 15,31 | 15,47 | 15,21 | 15,42 | 0,85% | 764.278,00 |
| 15.08.2025 | 15,49 | 15,49 | 14,98 | 15,29 | -1,61% | 1.253.120,00 |
| 14.08.2025 | 15,62 | 15,73 | 15,26 | 15,54 | -2,75% | 706.400,00 |
| 13.08.2025 | 16,09 | 16,23 | 15,63 | 15,98 | 0,06% | 1.142.335,00 |
| 12.08.2025 | 15,23 | 16,10 | 15,18 | 15,97 | 5,97% | 1.285.403,00 |
| 11.08.2025 | 15,13 | 15,36 | 15,00 | 15,07 | -0,40% | 1.163.526,00 |
| 08.08.2025 | 15,35 | 15,54 | 15,02 | 15,13 | -1,18% | 1.810.025,00 |
| 07.08.2025 | 15,40 | 15,41 | 14,98 | 15,31 | 0,72% | 928.592,00 |
| 06.08.2025 | 15,06 | 15,27 | 14,85 | 15,20 | 0,53% | 1.335.813,00 |
| 05.08.2025 | 15,41 | 15,41 | 14,72 | 15,12 | -0,85% | 1.487.349,00 |
| 04.08.2025 | 15,35 | 15,53 | 14,96 | 15,25 | 0,26% | 2.350.568,00 |
| 01.08.2025 | 15,30 | 15,66 | 14,96 | 15,21 | -3,86% | 1.928.669,00 |
| 31.07.2025 | 16,85 | 16,98 | 15,64 | 15,82 | -6,89% | 1.619.676,00 |
| 30.07.2025 | 17,67 | 17,67 | 16,64 | 16,99 | -1,85% | 1.464.038,00 |
| 29.07.2025 | 16,98 | 17,57 | 16,52 | 17,31 | 3,41% | 2.198.660,00 |
| 28.07.2025 | 16,56 | 16,79 | 15,98 | 16,74 | 2,32% | 2.208.568,00 |
| 25.07.2025 | 17,30 | 17,31 | 15,94 | 16,36 | -5,16% | 2.784.021,00 |
| 24.07.2025 | 19,80 | 20,00 | 16,71 | 17,25 | 12,60% | 11.124.590,00 |
| 23.07.2025 | 15,31 | 15,68 | 15,14 | 15,32 | -0,78% | 2.066.481,00 |
| 22.07.2025 | 15,82 | 15,82 | 14,88 | 15,44 | -3,02% | 1.549.297,00 |
| 21.07.2025 | 16,46 | 16,64 | 15,80 | 15,92 | -1,73% | 1.033.400,00 |
| 18.07.2025 | 16,05 | 16,50 | 15,93 | 16,20 | 3,91% | 1.348.135,00 |
| 17.07.2025 | 14,71 | 16,02 | 14,71 | 15,59 | 6,93% | 1.630.702,00 |
| 16.07.2025 | 14,39 | 14,70 | 14,03 | 14,58 | 1,25% | 955.031,00 |
| 15.07.2025 | 15,22 | 15,35 | 14,40 | 14,40 | -3,74% | 1.254.521,00 |
| 14.07.2025 | 14,90 | 15,07 | 14,23 | 14,96 | 0,13% | 641.639,00 |
| 11.07.2025 | 14,86 | 15,14 | 14,76 | 14,94 | -1,26% | 462.561,00 |
| 10.07.2025 | 15,03 | 15,40 | 14,76 | 15,13 | 1,48% | 753.890,00 |
| 09.07.2025 | 14,84 | 15,26 | 14,78 | 14,91 | 0,00% | 1.054.135,00 |
| 08.07.2025 | 14,47 | 14,92 | 14,26 | 14,91 | 4,12% | 812.552,00 |
| 07.07.2025 | 14,50 | 14,61 | 14,24 | 14,32 | -3,18% | 752.995,00 |
| 03.07.2025 | 14,73 | 14,96 | 14,58 | 14,79 | 1,51% | 507.528,00 |
| 02.07.2025 | 14,19 | 14,71 | 14,12 | 14,57 | 2,61% | 720.117,00 |
| 01.07.2025 | 14,05 | 14,36 | 13,86 | 14,20 | -0,07% | 812.676,00 |
| 30.06.2025 | 14,23 | 14,44 | 14,10 | 14,21 | 0,50% | 800.387,00 |
| 27.06.2025 | 14,37 | 14,37 | 14,00 | 14,14 | -1,26% | 2.716.658,00 |
| 26.06.2025 | 13,73 | 14,39 | 13,57 | 14,32 | 4,45% | 1.006.470,00 |
| 25.06.2025 | 13,75 | 13,75 | 13,32 | 13,71 | 0,81% | 649.560,00 |
| 24.06.2025 | 13,31 | 13,75 | 13,25 | 13,60 | 3,90% | 643.126,00 |
| 23.06.2025 | 13,07 | 13,28 | 12,73 | 13,09 | -0,61% | 694.676,00 |
| 20.06.2025 | 13,27 | 13,39 | 12,87 | 13,17 | 0,46% | 1.247.773,00 |
| 18.06.2025 | 12,87 | 13,22 | 12,80 | 13,11 | 2,74% | 1.329.072,00 |
| 17.06.2025 | 11,99 | 12,80 | 11,86 | 12,76 | 5,37% | 1.113.460,00 |
| 16.06.2025 | 11,90 | 12,28 | 11,74 | 12,11 | 3,77% | 622.059,00 |
| 13.06.2025 | 11,99 | 12,23 | 11,63 | 11,67 | -5,43% | 698.450,00 |
| 12.06.2025 | 12,27 | 12,53 | 12,27 | 12,34 | -0,72% | 570.065,00 |
| 11.06.2025 | 12,75 | 12,80 | 12,30 | 12,43 | -1,11% | 878.588,00 |
| 10.06.2025 | 12,73 | 12,84 | 12,51 | 12,57 | -0,08% | 833.364,00 |
| 09.06.2025 | 12,50 | 12,89 | 12,41 | 12,58 | 2,44% | 1.169.255,00 |
| 06.06.2025 | 12,26 | 12,54 | 12,13 | 12,28 | 1,40% | 849.952,00 |
| 05.06.2025 | 12,35 | 12,53 | 12,04 | 12,11 | -0,78% | 982.314,00 |
| 04.06.2025 | 12,20 | 12,45 | 12,05 | 12,21 | 1,29% | 846.064,00 |