75,836$
6,33%
Echtzeit-Aktienkurs MaxLinear Inc.
Bid:
Ask:
Aktienkurse zur MaxLinear Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 74,59 | 74,77 | 70,34 | 71,32 | -8,76% | 2.382.338,00 |
| 15.10.2026 | 74,25 | 78,49 | 70,10 | 78,17 | -0,76% | 5.106.988,00 |
| 14.10.2026 | 84,48 | 86,11 | 78,15 | 78,76 | -11,15% | 3.096.539,00 |
| 13.10.2026 | 84,75 | 88,93 | 81,61 | 88,64 | -0,37% | 2.925.177,00 |
| 12.10.2026 | 93,47 | 93,53 | 87,87 | 88,97 | -7,48% | 3.023.937,00 |
| 09.10.2026 | 97,09 | 101,20 | 91,65 | 96,16 | 2,63% | 3.031.971,00 |
| 08.10.2026 | 103,18 | 104,65 | 93,21 | 93,70 | -12,80% | 4.020.586,00 |
| 07.10.2026 | 105,38 | 113,13 | 104,56 | 107,45 | -1,69% | 2.794.177,00 |
| 06.10.2026 | 108,40 | 110,32 | 106,60 | 109,30 | 3,52% | 2.396.966,00 |
| 05.10.2026 | 105,43 | 108,33 | 102,88 | 105,58 | -0,33% | 2.820.286,00 |
| 02.10.2026 | 94,46 | 106,54 | 93,70 | 105,93 | 15,07% | 4.790.159,00 |
| 01.10.2026 | 91,50 | 95,47 | 90,41 | 92,06 | 1,96% | 2.310.244,00 |
| 30.09.2026 | 92,80 | 94,87 | 88,25 | 90,29 | -2,62% | 2.043.471,00 |
| 29.09.2026 | 93,00 | 94,96 | 90,00 | 92,72 | 3,02% | 2.957.561,00 |
| 28.09.2026 | 92,28 | 93,48 | 86,02 | 90,00 | -4,09% | 3.305.019,00 |
| 25.09.2026 | 87,58 | 96,22 | 85,61 | 93,84 | 9,64% | 4.403.739,00 |
| 24.09.2026 | 82,14 | 87,35 | 79,69 | 85,59 | 1,52% | 4.249.292,00 |
| 23.09.2026 | 86,57 | 87,40 | 81,56 | 84,31 | -3,57% | 2.092.216,00 |
| 22.09.2026 | 82,42 | 87,54 | 82,00 | 87,43 | 1,66% | 3.572.861,00 |
| 21.09.2026 | 83,53 | 88,98 | 83,10 | 86,00 | 6,02% | 4.085.666,00 |
| 18.09.2026 | 76,09 | 81,93 | 75,84 | 81,12 | 8,17% | 4.913.203,00 |
| 17.09.2026 | 73,00 | 77,06 | 72,39 | 74,99 | 7,84% | 2.628.709,00 |
| 16.09.2026 | 68,40 | 71,71 | 67,52 | 69,54 | 3,59% | 2.822.149,00 |
| 15.09.2026 | 66,18 | 68,59 | 64,96 | 67,13 | 3,61% | 1.919.329,00 |
| 14.09.2026 | 67,52 | 70,93 | 64,72 | 64,79 | -13,12% | 3.071.543,00 |
| 11.09.2026 | 70,96 | 76,24 | 69,42 | 74,57 | 7,54% | 2.641.964,00 |
| 10.09.2026 | 68,31 | 70,80 | 66,24 | 69,34 | -3,03% | 2.298.402,00 |
| 09.09.2026 | 68,27 | 71,77 | 67,50 | 71,51 | 7,53% | 3.166.491,00 |
| 08.09.2026 | 64,59 | 67,58 | 62,88 | 66,50 | 5,99% | 2.294.326,00 |
| 04.09.2026 | 60,22 | 62,87 | 59,02 | 62,74 | 5,55% | 1.726.788,00 |
| 03.09.2026 | 58,81 | 59,60 | 55,93 | 59,44 | -1,10% | 2.391.496,00 |
| 02.09.2026 | 57,29 | 60,32 | 56,53 | 60,10 | 4,43% | 2.007.861,00 |
| 01.09.2026 | 58,47 | 58,72 | 56,47 | 57,55 | -3,94% | 2.887.021,00 |
| 31.08.2026 | 61,84 | 62,16 | 59,17 | 59,91 | -2,95% | 2.397.368,00 |
| 28.08.2026 | 62,45 | 63,71 | 60,90 | 61,73 | -2,66% | 1.357.124,00 |
| 27.08.2026 | 65,90 | 66,50 | 63,11 | 63,42 | 0,71% | 1.916.446,00 |
| 26.08.2026 | 65,53 | 66,82 | 62,64 | 62,97 | -5,11% | 2.059.817,00 |
| 25.08.2026 | 66,62 | 67,24 | 64,29 | 66,36 | 5,75% | 1.499.644,00 |
| 24.08.2026 | 63,92 | 64,09 | 61,12 | 62,75 | -5,79% | 1.824.600,00 |
| 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 |