66,668$
2,13%
Echtzeit-Aktienkurs MaxLinear Inc.
Bid:
Ask:
Aktienkurse zur MaxLinear Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 67,28 | 67,60 | 63,18 | 66,61 | 2,04% | 2.090.977,00 |
| 20.08.2026 | 67,21 | 68,65 | 64,76 | 65,28 | -1,75% | 1.933.155,00 |
| 19.08.2026 | 74,45 | 75,99 | 66,15 | 66,44 | -8,56% | 2.871.727,00 |
| 18.08.2026 | 79,09 | 80,66 | 71,85 | 72,66 | -14,28% | 2.741.705,00 |
| 17.08.2026 | 86,67 | 89,00 | 83,74 | 84,76 | -0,09% | 2.835.417,00 |
| 14.08.2026 | 76,65 | 85,00 | 76,62 | 84,84 | 10,69% | 3.226.205,00 |
| 13.08.2026 | 73,57 | 78,70 | 72,65 | 76,65 | 3,11% | 1.894.529,00 |
| 12.08.2026 | 73,28 | 76,36 | 72,53 | 74,33 | 7,72% | 2.016.916,00 |
| 11.08.2026 | 70,50 | 70,75 | 68,53 | 69,00 | 0,88% | 944.702,00 |
| 10.08.2026 | 75,76 | 75,94 | 68,38 | 68,40 | -8,78% | 2.945.288,00 |
| 07.08.2026 | 73,00 | 77,12 | 71,49 | 74,98 | 6,84% | 2.014.221,00 |
| 06.08.2026 | 65,90 | 72,51 | 64,54 | 70,18 | 4,19% | 2.043.529,00 |
| 05.08.2026 | 70,88 | 72,83 | 67,36 | 67,36 | -7,37% | 1.805.692,00 |
| 04.08.2026 | 71,85 | 73,82 | 69,85 | 72,72 | 8,36% | 2.931.513,00 |
| 03.08.2026 | 62,22 | 69,15 | 60,89 | 67,11 | 0,43% | 3.385.786,00 |
| 31.07.2026 | 71,24 | 71,98 | 65,55 | 66,82 | -0,15% | 3.023.937,00 |
| 30.07.2026 | 63,30 | 67,20 | 60,66 | 66,92 | 16,89% | 3.948.910,00 |
| 29.07.2026 | 60,43 | 61,77 | 56,23 | 57,25 | -2,80% | 3.054.154,00 |
| 28.07.2026 | 61,65 | 61,98 | 56,80 | 58,90 | -9,14% | 4.991.700,00 |
| 27.07.2026 | 70,62 | 71,48 | 62,16 | 64,83 | -9,45% | 6.931.210,00 |
| 24.07.2026 | 83,00 | 87,56 | 68,50 | 71,59 | -21,54% | 10.493.318,00 |
| 23.07.2026 | 86,17 | 94,55 | 86,03 | 91,24 | 5,21% | 7.228.157,00 |
| 22.07.2026 | 81,57 | 91,80 | 81,57 | 86,72 | 0,81% | 5.094.036,00 |
| 21.07.2026 | 80,42 | 86,58 | 79,76 | 86,02 | 14,68% | 3.519.992,00 |
| 20.07.2026 | 74,56 | 78,20 | 73,38 | 75,01 | 4,41% | 4.586.452,00 |
| 17.07.2026 | 70,98 | 74,54 | 67,58 | 71,84 | -3,44% | 4.845.187,00 |
| 16.07.2026 | 82,94 | 84,80 | 73,66 | 74,40 | -16,27% | 3.835.892,00 |
| 15.07.2026 | 95,36 | 97,50 | 84,45 | 88,86 | -3,99% | 2.698.157,00 |
| 14.07.2026 | 95,00 | 98,49 | 90,01 | 92,55 | 3,62% | 2.000.399,00 |
| 13.07.2026 | 86,64 | 93,78 | 82,50 | 89,32 | -2,17% | 2.409.969,00 |
| 10.07.2026 | 92,31 | 94,78 | 88,76 | 91,30 | -4,70% | 1.416.431,00 |
| 09.07.2026 | 90,68 | 97,25 | 90,20 | 95,80 | 11,33% | 2.789.005,00 |
| 08.07.2026 | 84,60 | 86,41 | 78,10 | 86,05 | 0,38% | 3.638.069,00 |
| 07.07.2026 | 89,91 | 91,99 | 84,53 | 85,72 | -10,39% | 2.933.555,00 |
| 06.07.2026 | 94,47 | 104,34 | 93,00 | 95,66 | 2,73% | 3.130.672,00 |
| 02.07.2026 | 113,39 | 114,18 | 90,40 | 93,12 | -17,15% | 4.944.609,00 |
| 01.07.2026 | 119,34 | 120,50 | 111,60 | 112,39 | -12,22% | 4.317.101,00 |
| 30.06.2026 | 109,28 | 128,30 | 103,50 | 128,03 | 18,05% | 6.302.235,00 |
| 29.06.2026 | 98,75 | 108,65 | 94,64 | 108,45 | 12,27% | 5.512.313,00 |
| 26.06.2026 | 90,18 | 97,00 | 87,13 | 96,60 | 2,25% | 8.189.714,00 |
| 25.06.2026 | 88,12 | 97,50 | 83,01 | 94,47 | 11,15% | 4.014.971,00 |
| 24.06.2026 | 89,27 | 89,99 | 82,21 | 84,99 | -4,59% | 2.243.885,00 |
| 23.06.2026 | 84,92 | 92,75 | 84,05 | 89,08 | -7,63% | 2.642.791,00 |
| 22.06.2026 | 92,50 | 98,99 | 89,60 | 96,44 | 8,50% | 3.522.350,00 |
| 19.06.2026 | 88,88 | 89,02 | 88,86 | 88,88 | 0,14% | - |
| 18.06.2026 | 86,33 | 89,15 | 84,05 | 88,76 | 7,12% | 4.484.705,00 |
| 17.06.2026 | 87,30 | 87,62 | 82,05 | 82,86 | -1,81% | 2.161.226,00 |
| 16.06.2026 | 88,00 | 94,80 | 84,19 | 84,39 | -4,90% | 2.448.247,00 |
| 15.06.2026 | 89,86 | 90,51 | 86,54 | 88,74 | 5,07% | 2.617.614,00 |
| 12.06.2026 | 80,80 | 86,13 | 79,29 | 84,46 | 4,16% | 2.844.500,00 |
| 11.06.2026 | 73,85 | 81,29 | 73,25 | 81,09 | 12,80% | 3.045.531,00 |
| 10.06.2026 | 70,42 | 76,02 | 70,22 | 71,89 | -0,98% | 2.953.000,00 |
| 09.06.2026 | 81,54 | 82,61 | 67,77 | 72,60 | -8,37% | 5.850.123,00 |
| 08.06.2026 | 85,39 | 85,98 | 77,89 | 79,23 | -2,09% | 3.720.364,00 |
| 05.06.2026 | 91,45 | 91,49 | 79,26 | 80,92 | -14,02% | 4.498.597,00 |
| 04.06.2026 | 88,13 | 97,70 | 85,38 | 94,12 | 3,08% | 3.566.717,00 |
| 03.06.2026 | 90,50 | 102,00 | 90,20 | 91,31 | 2,87% | 5.511.856,00 |
| 02.06.2026 | 91,71 | 95,57 | 84,16 | 88,76 | 2,93% | 8.019.923,00 |
| 01.06.2026 | 92,29 | 93,51 | 85,21 | 86,23 | -7,21% | 5.077.998,00 |
| 29.05.2026 | 99,24 | 99,86 | 85,64 | 92,93 | -4,94% | 8.322.421,00 |
| 28.05.2026 | 101,60 | 103,47 | 93,62 | 97,76 | -3,36% | 3.874.931,00 |
| 27.05.2026 | 96,12 | 101,24 | 92,07 | 101,16 | 5,23% | 4.436.731,00 |
| 26.05.2026 | 106,28 | 106,28 | 90,20 | 96,13 | -3,06% | 7.589.735,00 |
| 22.05.2026 | 97,86 | 99,50 | 88,50 | 99,16 | -0,51% | 4.225.094,00 |
| 21.05.2026 | 95,89 | 102,46 | 94,00 | 99,67 | 3,00% | 3.063.061,00 |
| 20.05.2026 | 97,61 | 99,41 | 92,26 | 96,77 | 2,01% | 3.721.940,00 |
| 19.05.2026 | 84,78 | 96,88 | 82,65 | 94,86 | 8,39% | 4.892.655,00 |
| 18.05.2026 | 93,85 | 94,88 | 84,52 | 87,52 | -5,22% | 4.241.005,00 |
| 15.05.2026 | 82,82 | 95,85 | 80,25 | 92,34 | 4,06% | 6.185.474,00 |
| 14.05.2026 | 86,50 | 95,80 | 84,20 | 88,74 | 1,15% | 4.516.709,00 |
| 13.05.2026 | 100,23 | 104,00 | 87,14 | 87,73 | -4,60% | 5.752.025,00 |
| 12.05.2026 | 98,49 | 99,98 | 86,80 | 91,96 | -10,12% | 5.898.464,00 |
| 11.05.2026 | 101,38 | 104,27 | 96,25 | 102,31 | 2,48% | 4.909.476,00 |
| 08.05.2026 | 87,74 | 101,30 | 87,55 | 99,83 | 21,20% | 7.816.173,00 |
| 07.05.2026 | 80,54 | 87,70 | 80,05 | 82,37 | 1,40% | 5.558.371,00 |
| 06.05.2026 | 78,19 | 83,09 | 76,40 | 81,23 | -0,55% | 4.520.958,00 |
| 05.05.2026 | 80,00 | 85,43 | 79,76 | 81,68 | 4,56% | 4.001.527,00 |
| 04.05.2026 | 77,74 | 83,82 | 76,89 | 78,12 | 1,22% | 5.459.735,00 |
| 01.05.2026 | 69,43 | 80,06 | 68,22 | 77,18 | 9,09% | 8.019.908,00 |
| 30.04.2026 | 69,52 | 73,02 | 66,04 | 70,75 | 4,78% | 8.823.805,00 |
| 29.04.2026 | 54,74 | 71,28 | 54,44 | 67,52 | 29,82% | 17.380.047,00 |
| 28.04.2026 | 49,91 | 56,07 | 49,64 | 52,01 | 0,70% | 5.652.652,00 |
| 27.04.2026 | 60,94 | 61,89 | 50,40 | 51,65 | -14,37% | 11.759.664,00 |
| 24.04.2026 | 54,00 | 63,52 | 53,70 | 60,32 | 75,66% | 29.044.027,00 |
| 23.04.2026 | 33,70 | 35,45 | 32,92 | 34,34 | 1,33% | 5.099.383,00 |
| 22.04.2026 | 34,00 | 35,24 | 32,52 | 33,89 | 0,52% | 4.473.825,00 |
| 21.04.2026 | 33,52 | 37,37 | 32,57 | 33,72 | 6,26% | 9.104.309,00 |
| 20.04.2026 | 26,50 | 33,14 | 26,50 | 31,73 | 20,78% | 8.071.806,00 |
| 17.04.2026 | 23,99 | 27,25 | 23,75 | 26,27 | 12,51% | 4.186.390,00 |
| 16.04.2026 | 22,21 | 23,45 | 22,13 | 23,35 | 6,09% | 1.504.336,00 |
| 15.04.2026 | 21,45 | 22,07 | 21,33 | 22,01 | 2,09% | 1.112.566,00 |
| 14.04.2026 | 21,50 | 21,63 | 20,87 | 21,56 | 1,17% | 1.144.254,00 |
| 13.04.2026 | 20,62 | 21,58 | 20,61 | 21,31 | 3,00% | 1.317.506,00 |
| 10.04.2026 | 20,08 | 21,04 | 19,95 | 20,69 | 4,23% | 1.157.959,00 |
| 09.04.2026 | 19,20 | 19,86 | 19,18 | 19,85 | 3,60% | 916.053,00 |
| 08.04.2026 | 19,45 | 19,75 | 18,88 | 19,16 | 4,07% | 1.673.276,00 |
| 07.04.2026 | 18,25 | 18,61 | 17,93 | 18,41 | -0,22% | 898.331,00 |
| 06.04.2026 | 17,91 | 18,47 | 17,81 | 18,45 | 2,61% | 709.783,00 |
| 02.04.2026 | 16,97 | 18,02 | 16,91 | 17,98 | 1,64% | 619.142,00 |
| 01.04.2026 | 17,60 | 18,04 | 17,37 | 17,69 | 1,73% | 1.023.585,00 |