15,281$
-1,67%
Echtzeit-Aktienkurs MaxLinear Inc.
Bid:
Ask:
Aktienkurse zur MaxLinear Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 | 5,83% | 1.285.403,00 |
11.08.2025 | 15,13 | 15,36 | 15,00 | 15,09 | -0,26% | 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 |
03.06.2025 | 11,86 | 12,30 | 11,67 | 12,05 | 2,73% | 2.513.765,00 |
02.06.2025 | 11,41 | 11,96 | 11,26 | 11,73 | 2,99% | 1.270.215,00 |
30.05.2025 | 11,52 | 11,52 | 10,96 | 11,39 | -2,48% | 1.298.924,00 |
29.05.2025 | 11,80 | 11,83 | 11,56 | 11,68 | 2,19% | 1.022.514,00 |
28.05.2025 | 11,73 | 11,86 | 11,33 | 11,43 | -4,03% | 1.151.772,00 |
27.05.2025 | 12,00 | 12,00 | 11,57 | 11,91 | 2,94% | 856.160,00 |
23.05.2025 | 11,19 | 11,59 | 11,17 | 11,57 | -0,86% | 771.429,00 |
22.05.2025 | 11,50 | 11,99 | 11,43 | 11,67 | 0,86% | 728.219,00 |
21.05.2025 | 11,92 | 12,13 | 11,53 | 11,57 | -4,14% | 754.196,00 |
20.05.2025 | 11,94 | 12,15 | 11,78 | 12,07 | 0,17% | 910.845,00 |
19.05.2025 | 12,01 | 12,22 | 11,84 | 12,05 | -3,06% | 875.703,00 |
16.05.2025 | 12,69 | 12,76 | 12,22 | 12,43 | -1,93% | 817.701,00 |
15.05.2025 | 12,57 | 12,75 | 12,36 | 12,68 | -0,90% | 761.034,00 |
14.05.2025 | 12,97 | 13,01 | 12,53 | 12,79 | -0,31% | 895.122,00 |
13.05.2025 | 12,37 | 13,05 | 12,37 | 12,83 | 4,82% | 1.392.321,00 |
12.05.2025 | 12,25 | 12,75 | 12,21 | 12,24 | 7,75% | 1.459.694,00 |
09.05.2025 | 11,43 | 11,52 | 11,11 | 11,36 | 1,25% | 644.681,00 |
08.05.2025 | 11,23 | 11,37 | 10,89 | 11,22 | 2,75% | 963.121,00 |
07.05.2025 | 10,68 | 10,99 | 10,41 | 10,92 | 3,31% | 913.399,00 |
06.05.2025 | 10,16 | 10,75 | 10,16 | 10,57 | -0,56% | 1.120.405,00 |
05.05.2025 | 10,53 | 10,73 | 10,19 | 10,63 | -0,56% | 1.776.643,00 |
02.05.2025 | 10,36 | 10,75 | 10,26 | 10,69 | 5,84% | 1.402.107,00 |
01.05.2025 | 10,30 | 10,38 | 10,07 | 10,10 | 1,10% | 1.625.462,00 |
30.04.2025 | 9,79 | 10,05 | 9,53 | 9,99 | -0,60% | 1.249.422,00 |
29.04.2025 | 9,93 | 10,20 | 9,89 | 10,05 | -0,99% | 1.354.324,00 |
28.04.2025 | 10,06 | 10,50 | 9,75 | 10,15 | 0,10% | 1.610.849,00 |
25.04.2025 | 9,63 | 10,21 | 9,54 | 10,14 | 5,02% | 2.402.507,00 |
24.04.2025 | 10,00 | 10,13 | 9,07 | 9,66 | -12,31% | 4.482.402,00 |
23.04.2025 | 11,10 | 11,71 | 10,96 | 11,01 | 5,76% | 2.410.396,00 |
22.04.2025 | 10,12 | 10,42 | 10,05 | 10,41 | 5,05% | 1.532.169,00 |
21.04.2025 | 9,90 | 9,96 | 9,54 | 9,91 | -3,03% | 1.001.380,00 |
17.04.2025 | 9,98 | 10,26 | 9,94 | 10,22 | 0,69% | 880.122,00 |
16.04.2025 | 10,00 | 10,34 | 9,68 | 10,15 | -2,68% | 1.215.596,00 |
15.04.2025 | 9,84 | 10,57 | 9,76 | 10,43 | 5,35% | 1.013.497,00 |
14.04.2025 | 10,23 | 10,40 | 9,80 | 9,90 | 0,61% | 1.402.353,00 |
11.04.2025 | 9,80 | 10,01 | 9,48 | 9,84 | -2,57% | 1.493.173,00 |
10.04.2025 | 10,75 | 10,78 | 9,88 | 10,10 | -9,98% | 1.372.622,00 |
09.04.2025 | 9,26 | 11,62 | 9,15 | 11,22 | 22,62% | 1.904.949,00 |
08.04.2025 | 10,01 | 10,24 | 8,81 | 9,15 | -3,38% | 1.591.659,00 |
07.04.2025 | 8,62 | 10,27 | 8,35 | 9,47 | 1,72% | 2.334.947,00 |
04.04.2025 | 9,53 | 9,88 | 8,58 | 9,31 | -8,81% | 2.826.846,00 |
03.04.2025 | 11,22 | 11,39 | 10,18 | 10,21 | -16,24% | 2.414.637,00 |
02.04.2025 | 11,33 | 12,30 | 11,31 | 12,19 | 4,64% | 1.152.481,00 |
01.04.2025 | 10,74 | 11,69 | 10,50 | 11,65 | 7,37% | 1.853.875,00 |
31.03.2025 | 10,57 | 10,88 | 10,21 | 10,85 | -1,27% | 1.304.937,00 |
28.03.2025 | 11,71 | 11,91 | 10,86 | 10,99 | -7,96% | 1.534.259,00 |
27.03.2025 | 12,55 | 12,70 | 11,84 | 11,94 | -6,28% | 1.201.902,00 |
26.03.2025 | 13,05 | 13,28 | 12,62 | 12,74 | -3,48% | 717.863,00 |
25.03.2025 | 13,27 | 13,40 | 13,11 | 13,20 | -0,90% | 740.017,00 |