17,414$
-6,22%
Echtzeit-Aktienkurs MAXLINEAR INC. DL-,01
Bid:
Ask:
Aktienkurse zur MAXLINEAR INC. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 18,35 | 18,43 | 17,33 | 17,41 | -6,25% | 1.347.762,00 |
| 11.12.2025 | 19,31 | 19,43 | 18,38 | 18,57 | -5,35% | 1.582.948,00 |
| 10.12.2025 | 19,45 | 19,64 | 18,92 | 19,62 | 0,87% | 1.298.715,00 |
| 09.12.2025 | 19,34 | 19,63 | 19,09 | 19,45 | -0,26% | 1.058.309,00 |
| 08.12.2025 | 19,05 | 19,63 | 18,97 | 19,50 | 3,61% | 1.783.820,00 |
| 05.12.2025 | 18,47 | 18,91 | 18,35 | 18,82 | 2,79% | 1.518.411,00 |
| 04.12.2025 | 17,67 | 18,68 | 17,63 | 18,31 | 2,12% | 2.046.820,00 |
| 03.12.2025 | 16,68 | 17,98 | 16,58 | 17,93 | 8,08% | 1.830.889,00 |
| 02.12.2025 | 16,38 | 16,72 | 16,21 | 16,59 | 3,17% | 3.137.236,00 |
| 01.12.2025 | 15,29 | 16,24 | 15,18 | 16,08 | 3,28% | 1.729.328,00 |
| 28.11.2025 | 15,63 | 15,87 | 15,54 | 15,57 | 0,84% | 861.641,00 |
| 26.11.2025 | 15,51 | 16,00 | 15,38 | 15,44 | -0,13% | 1.894.646,00 |
| 25.11.2025 | 14,88 | 15,50 | 14,43 | 15,46 | 4,64% | 1.656.063,00 |
| 24.11.2025 | 14,44 | 14,97 | 14,27 | 14,78 | 8,64% | 1.549.222,00 |
| 21.11.2025 | 12,90 | 13,82 | 12,87 | 13,60 | 4,29% | 1.058.964,00 |
| 20.11.2025 | 13,89 | 14,10 | 12,98 | 13,04 | -2,80% | 803.006,00 |
| 19.11.2025 | 13,11 | 13,80 | 13,02 | 13,42 | 2,48% | 839.220,00 |
| 18.11.2025 | 13,09 | 13,27 | 12,77 | 13,09 | -1,06% | 888.467,00 |
| 17.11.2025 | 13,58 | 13,89 | 13,05 | 13,23 | -4,82% | 1.159.608,00 |
| 14.11.2025 | 13,30 | 14,08 | 13,30 | 13,90 | 0,87% | 813.792,00 |
| 13.11.2025 | 14,76 | 14,88 | 13,73 | 13,78 | -7,49% | 1.186.724,00 |
| 12.11.2025 | 15,01 | 15,28 | 14,77 | 14,90 | 0,64% | 700.312,00 |
| 11.11.2025 | 15,00 | 15,00 | 14,53 | 14,80 | -2,31% | 666.782,00 |
| 10.11.2025 | 15,28 | 15,35 | 14,95 | 15,15 | 2,64% | 788.912,00 |
| 07.11.2025 | 14,47 | 14,86 | 14,19 | 14,76 | -0,34% | 816.950,00 |
| 06.11.2025 | 15,27 | 15,48 | 14,69 | 14,81 | -2,37% | 808.878,00 |
| 05.11.2025 | 14,45 | 15,33 | 14,20 | 15,17 | 5,94% | 1.746.127,00 |
| 04.11.2025 | 15,10 | 15,27 | 14,29 | 14,32 | -8,21% | 1.382.917,00 |
| 03.11.2025 | 15,42 | 15,74 | 15,19 | 15,60 | 2,97% | 1.284.865,00 |
| 31.10.2025 | 15,34 | 15,58 | 15,11 | 15,15 | -0,66% | 1.166.637,00 |
| 30.10.2025 | 15,06 | 15,52 | 15,03 | 15,25 | 0,26% | 1.054.050,00 |
| 29.10.2025 | 15,77 | 16,00 | 15,16 | 15,21 | -3,55% | 1.475.907,00 |
| 28.10.2025 | 15,89 | 16,08 | 15,23 | 15,77 | -1,00% | 1.752.239,00 |
| 27.10.2025 | 16,01 | 16,57 | 15,74 | 15,93 | 1,98% | 2.529.267,00 |
| 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 |