222,000€
-0,67%
Echtzeit-Aktienkurs MACOM Technology Solutions Holdings
Bid:
Ask:
Aktienkurse zur MACOM Technology Solutions Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 216,40 | 222,20 | 216,40 | 220,20 | -1,48% | 5,00 |
| 11.11.2026 | 210,40 | 230,80 | 210,40 | 223,50 | 10,15% | - |
| 10.11.2026 | 203,40 | 206,20 | 194,00 | 202,90 | 1,30% | 30,00 |
| 09.11.2026 | 186,00 | 203,20 | 186,00 | 200,30 | 6,83% | - |
| 06.11.2026 | 174,35 | 187,50 | 174,35 | 187,50 | -3,85% | - |
| 05.11.2026 | 208,90 | 209,40 | 195,00 | 195,00 | -3,42% | 9,00 |
| 04.11.2026 | 209,20 | 212,70 | 189,05 | 201,90 | -3,07% | 160,00 |
| 03.11.2026 | 196,90 | 214,20 | 196,90 | 208,30 | 5,04% | 10,00 |
| 02.11.2026 | 216,00 | 216,00 | 198,30 | 198,30 | -4,02% | 4,00 |
| 30.10.2026 | 218,80 | 218,80 | 203,30 | 206,60 | -5,62% | - |
| 29.10.2026 | 231,80 | 231,90 | 218,90 | 218,90 | -5,11% | 5,00 |
| 28.10.2026 | 227,00 | 234,90 | 227,00 | 230,70 | 1,45% | 85,00 |
| 27.10.2026 | 216,50 | 230,30 | 216,50 | 227,40 | 5,42% | - |
| 26.10.2026 | 210,30 | 218,10 | 210,30 | 215,70 | 3,11% | - |
| 23.10.2026 | 205,50 | 212,50 | 205,50 | 209,20 | 2,30% | - |
| 22.10.2026 | 230,00 | 230,00 | 204,50 | 204,50 | -15,50% | - |
| 21.10.2026 | 236,50 | 242,80 | 236,50 | 242,00 | 2,93% | 10,00 |
| 20.10.2026 | 236,00 | 240,30 | 235,10 | 235,10 | -0,47% | - |
| 19.10.2026 | 238,00 | 243,40 | 236,20 | 236,20 | 1,90% | - |
| 16.10.2026 | 240,90 | 240,90 | 231,80 | 231,80 | -3,90% | - |
| 15.10.2026 | 257,80 | 257,80 | 235,40 | 241,20 | -7,83% | - |
| 14.10.2026 | 274,60 | 274,60 | 259,90 | 261,70 | -4,49% | 2,00 |
| 13.10.2026 | 269,20 | 274,00 | 262,60 | 274,00 | 0,07% | 13,00 |
| 12.10.2026 | 293,80 | 293,80 | 273,60 | 273,80 | -6,81% | - |
| 09.10.2026 | 286,90 | 293,80 | 286,90 | 293,80 | 3,38% | - |
| 08.10.2026 | 297,00 | 298,40 | 284,20 | 284,20 | -4,76% | - |
| 07.10.2026 | 310,50 | 310,50 | 297,50 | 298,40 | -3,74% | - |
| 06.10.2026 | 291,80 | 311,60 | 291,80 | 310,00 | 6,06% | 32,00 |
| 05.10.2026 | 285,70 | 292,30 | 285,70 | 292,30 | 2,31% | - |
| 02.10.2026 | 267,60 | 289,00 | 267,60 | 285,70 | 7,20% | - |
| 01.10.2026 | 251,10 | 269,00 | 251,10 | 266,50 | 6,26% | 20,00 |
| 30.09.2026 | 250,10 | 250,80 | 245,20 | 250,80 | 1,17% | - |
| 29.09.2026 | 243,80 | 250,70 | 243,80 | 247,90 | 1,85% | - |
| 28.09.2026 | 243,80 | 243,80 | 242,20 | 243,40 | -2,64% | - |
| 25.09.2026 | 249,50 | 252,40 | 246,90 | 250,00 | 0,68% | - |
| 24.09.2026 | 240,70 | 248,30 | 234,70 | 248,30 | 3,63% | 7,00 |
| 23.09.2026 | 243,80 | 243,80 | 239,50 | 239,60 | -1,07% | - |
| 22.09.2026 | 241,60 | 243,70 | 240,90 | 242,20 | 0,00% | 5,00 |
| 21.09.2026 | 242,00 | 244,40 | 242,00 | 242,20 | 1,76% | - |
| 18.09.2026 | 231,00 | 239,70 | 231,00 | 238,00 | 4,62% | - |
| 17.09.2026 | 220,90 | 231,00 | 220,90 | 227,50 | 4,45% | - |
| 16.09.2026 | 207,30 | 218,30 | 207,30 | 217,80 | 5,01% | - |
| 15.09.2026 | 206,70 | 207,40 | 203,80 | 207,40 | -0,05% | - |
| 14.09.2026 | 225,00 | 225,00 | 207,50 | 207,50 | -11,70% | - |
| 11.09.2026 | 234,70 | 239,20 | 234,70 | 235,00 | 0,51% | - |
| 10.09.2026 | 242,90 | 242,90 | 233,80 | 233,80 | -4,49% | 5,00 |
| 09.09.2026 | 242,00 | 244,80 | 239,50 | 244,80 | 3,77% | - |
| 08.09.2026 | 234,50 | 238,60 | 234,50 | 235,90 | 3,10% | - |
| 07.09.2026 | 229,40 | 230,70 | 228,50 | 228,80 | -0,65% | 3,00 |
| 04.09.2026 | 222,40 | 230,30 | 222,40 | 230,30 | 3,88% | - |
| 03.09.2026 | 221,40 | 222,00 | 213,50 | 221,70 | 0,41% | - |
| 02.09.2026 | 225,10 | 225,10 | 220,80 | 220,80 | -1,95% | - |
| 01.09.2026 | 226,40 | 226,40 | 218,90 | 225,20 | -0,53% | - |
| 31.08.2026 | 227,20 | 227,30 | 225,10 | 226,40 | -0,92% | - |
| 28.08.2026 | 237,00 | 237,00 | 227,70 | 228,50 | -2,97% | 44,00 |
| 27.08.2026 | 239,60 | 239,60 | 233,90 | 235,50 | 1,86% | - |
| 26.08.2026 | 227,10 | 231,30 | 227,10 | 231,20 | 1,99% | - |
| 25.08.2026 | 220,00 | 227,20 | 220,00 | 226,70 | 3,37% | - |
| 24.08.2026 | 225,50 | 225,50 | 217,50 | 219,30 | -3,48% | - |
| 21.08.2026 | 226,10 | 228,20 | 224,80 | 227,20 | 0,09% | - |
| 20.08.2026 | 232,20 | 232,20 | 227,00 | 227,00 | -1,18% | - |
| 19.08.2026 | 249,30 | 249,30 | 229,70 | 229,70 | -8,60% | - |
| 18.08.2026 | 280,20 | 280,20 | 251,30 | 251,30 | -10,60% | 30,00 |
| 17.08.2026 | 271,80 | 284,30 | 271,80 | 281,10 | 3,31% | - |
| 14.08.2026 | 264,90 | 272,10 | 264,90 | 272,10 | 3,03% | 5,00 |
| 13.08.2026 | 267,90 | 276,30 | 264,10 | 264,10 | -1,68% | 15,00 |
| 12.08.2026 | 257,70 | 274,60 | 257,70 | 268,60 | 3,67% | - |
| 11.08.2026 | 256,00 | 263,50 | 256,00 | 259,10 | 0,08% | - |
| 10.08.2026 | 270,50 | 270,50 | 258,90 | 258,90 | -2,67% | 16,00 |
| 07.08.2026 | 262,00 | 268,90 | 261,30 | 266,00 | 1,95% | 96,00 |
| 06.08.2026 | 236,30 | 260,90 | 230,00 | 260,90 | 14,83% | - |
| 05.08.2026 | 238,00 | 238,00 | 227,20 | 227,20 | -3,40% | 5,00 |
| 04.08.2026 | 222,00 | 235,50 | 222,00 | 235,20 | 6,81% | 30,00 |
| 03.08.2026 | 218,10 | 221,10 | 218,10 | 220,20 | 0,32% | - |
| 31.07.2026 | 218,20 | 221,30 | 217,40 | 219,50 | 3,20% | - |
| 30.07.2026 | 201,20 | 215,40 | 201,20 | 212,70 | 7,18% | - |
| 29.07.2026 | 217,20 | 217,20 | 198,45 | 198,45 | -8,93% | - |
| 28.07.2026 | 226,00 | 226,00 | 215,30 | 217,90 | -4,81% | 14,00 |
| 27.07.2026 | 237,80 | 240,40 | 223,00 | 228,90 | -1,17% | 10,00 |
| 24.07.2026 | 246,30 | 246,30 | 231,60 | 231,60 | -4,73% | - |
| 23.07.2026 | 245,60 | 245,60 | 241,70 | 243,10 | -1,14% | - |
| 22.07.2026 | 244,00 | 247,60 | 244,00 | 245,90 | -0,16% | - |
| 21.07.2026 | 236,70 | 247,10 | 236,70 | 246,30 | 4,59% | - |
| 20.07.2026 | 231,60 | 241,80 | 231,60 | 235,50 | 1,90% | 10,00 |
| 17.07.2026 | 232,00 | 238,90 | 229,10 | 231,10 | -2,86% | 20,00 |
| 16.07.2026 | 254,40 | 254,40 | 236,20 | 237,90 | -5,48% | 5,00 |
| 15.07.2026 | 272,10 | 272,10 | 251,70 | 251,70 | -3,75% | 1,00 |
| 14.07.2026 | 256,60 | 264,70 | 256,60 | 261,50 | 2,31% | - |
| 13.07.2026 | 264,00 | 264,00 | 254,70 | 255,60 | -4,41% | - |
| 10.07.2026 | 276,30 | 276,30 | 265,20 | 267,40 | -2,76% | - |
| 09.07.2026 | 266,10 | 283,70 | 266,10 | 275,00 | 4,48% | 20,00 |
| 08.07.2026 | 265,00 | 266,90 | 259,30 | 263,20 | 0,27% | 9,00 |
| 07.07.2026 | 280,60 | 280,90 | 261,40 | 262,50 | -7,21% | - |
| 06.07.2026 | 283,80 | 294,00 | 282,90 | 282,90 | -0,21% | - |
| 03.07.2026 | 282,30 | 283,50 | 281,50 | 283,50 | 2,49% | 2,00 |
| 02.07.2026 | 306,30 | 306,30 | 273,80 | 276,60 | -9,78% | 16,00 |
| 01.07.2026 | 330,80 | 330,80 | 305,20 | 306,60 | -7,76% | 300,00 |
| 30.06.2026 | 325,80 | 332,40 | 320,40 | 332,40 | 3,87% | - |
| 29.06.2026 | 323,80 | 330,00 | 312,80 | 320,00 | 0,19% | 10,00 |
| 26.06.2026 | 334,00 | 334,70 | 316,00 | 319,40 | -5,61% | 5,00 |