10,638€
-1,75%
Echtzeit-Aktienkurs MaxLinear Inc.
Bid:
Ask:
Aktienkurse zur MaxLinear Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 10,62 | 10,64 | 10,53 | 10,63 | 0,59% | - |
| 05.06.2025 | 10,61 | 10,90 | 10,56 | 10,57 | -1,12% | - |
| 04.06.2025 | 10,52 | 10,84 | 10,52 | 10,69 | 1,71% | - |
| 03.06.2025 | 10,16 | 10,64 | 10,16 | 10,51 | 3,29% | - |
| 02.06.2025 | 9,89 | 10,22 | 9,89 | 10,18 | 1,70% | - |
| 30.05.2025 | 10,24 | 10,24 | 9,81 | 10,01 | -2,01% | - |
| 29.05.2025 | 10,22 | 10,31 | 10,20 | 10,21 | 1,09% | - |
| 28.05.2025 | 10,43 | 10,44 | 10,10 | 10,10 | -2,98% | - |
| 27.05.2025 | 10,18 | 10,43 | 10,18 | 10,41 | 2,16% | - |
| 26.05.2025 | 10,15 | 10,20 | 10,15 | 10,19 | 0,64% | - |
| 23.05.2025 | 10,22 | 10,22 | 9,90 | 10,13 | -2,27% | - |
| 22.05.2025 | 10,12 | 10,59 | 10,12 | 10,36 | 1,42% | - |
| 21.05.2025 | 10,53 | 10,60 | 10,22 | 10,22 | -4,44% | - |
| 20.05.2025 | 10,61 | 10,72 | 10,58 | 10,69 | 0,28% | - |
| 19.05.2025 | 10,94 | 10,94 | 10,63 | 10,66 | -4,52% | - |
| 16.05.2025 | 11,23 | 11,23 | 11,03 | 11,17 | -0,98% | - |
| 15.05.2025 | 11,27 | 11,33 | 11,08 | 11,28 | -1,05% | - |
| 14.05.2025 | 11,39 | 11,40 | 11,26 | 11,40 | -0,44% | - |
| 13.05.2025 | 10,90 | 11,57 | 10,90 | 11,45 | 3,53% | - |
| 12.05.2025 | 10,15 | 11,23 | 10,15 | 11,06 | 9,73% | - |
| 09.05.2025 | 9,90 | 10,14 | 9,90 | 10,08 | 0,83% | - |
| 08.05.2025 | 9,63 | 10,04 | 9,63 | 9,99 | 4,08% | - |
| 07.05.2025 | 9,27 | 9,60 | 9,15 | 9,60 | 2,35% | - |
| 06.05.2025 | 9,29 | 9,41 | 9,07 | 9,38 | -0,40% | - |
| 05.05.2025 | 9,30 | 9,42 | 9,14 | 9,42 | -0,02% | 135,00 |
| 02.05.2025 | 8,84 | 9,43 | 8,84 | 9,42 | 7,53% | - |
| 30.04.2025 | 8,74 | 8,76 | 8,43 | 8,76 | -0,82% | - |
| 29.04.2025 | 8,85 | 8,85 | 8,70 | 8,83 | -0,99% | - |
| 28.04.2025 | 8,80 | 9,15 | 8,63 | 8,92 | 0,11% | - |
| 25.04.2025 | 8,51 | 8,91 | 8,51 | 8,91 | 6,12% | - |
| 24.04.2025 | 9,82 | 9,82 | 8,14 | 8,40 | -14,03% | - |
| 23.04.2025 | 9,25 | 9,83 | 9,25 | 9,77 | 8,01% | - |
| 22.04.2025 | 8,51 | 9,04 | 8,51 | 9,04 | 1,53% | - |
| 17.04.2025 | 8,94 | 8,96 | 8,79 | 8,91 | 0,95% | - |
| 16.04.2025 | 9,02 | 9,02 | 8,70 | 8,82 | -4,54% | - |
| 15.04.2025 | 8,63 | 9,32 | 8,63 | 9,24 | 5,89% | - |
| 14.04.2025 | 8,61 | 8,95 | 8,61 | 8,73 | 1,09% | - |
| 11.04.2025 | 8,97 | 8,97 | 8,39 | 8,63 | -5,23% | - |
| 10.04.2025 | 10,16 | 10,16 | 8,97 | 9,11 | -11,21% | - |
| 09.04.2025 | 8,06 | 10,26 | 8,06 | 10,26 | 23,76% | - |
| 08.04.2025 | 8,70 | 9,00 | 8,29 | 8,29 | -3,36% | - |
| 07.04.2025 | 8,15 | 8,89 | 7,83 | 8,58 | 1,16% | 2.500,00 |
| 04.04.2025 | 9,11 | 9,11 | 7,93 | 8,48 | -8,28% | - |
| 03.04.2025 | 10,78 | 10,78 | 9,25 | 9,25 | -17,96% | - |
| 02.04.2025 | 10,69 | 11,27 | 10,36 | 11,27 | 4,64% | - |
| 01.04.2025 | 9,93 | 10,77 | 9,74 | 10,77 | 7,79% | 110,00 |
| 31.03.2025 | 10,06 | 10,06 | 9,60 | 9,99 | -1,12% | - |
| 28.03.2025 | 11,00 | 11,00 | 10,10 | 10,11 | -8,14% | - |
| 27.03.2025 | 11,80 | 11,80 | 11,00 | 11,00 | -6,74% | - |
| 26.03.2025 | 12,18 | 12,20 | 11,79 | 11,80 | -3,16% | 400,00 |
| 25.03.2025 | 12,28 | 12,30 | 12,15 | 12,18 | -0,81% | - |
| 24.03.2025 | 11,73 | 12,43 | 11,73 | 12,28 | 5,18% | - |
| 21.03.2025 | 11,92 | 11,92 | 11,52 | 11,68 | -1,85% | - |
| 20.03.2025 | 11,93 | 12,01 | 11,81 | 11,90 | 0,04% | - |
| 19.03.2025 | 11,71 | 11,91 | 11,70 | 11,89 | 1,84% | - |
| 18.03.2025 | 12,09 | 12,09 | 11,68 | 11,68 | -3,15% | - |
| 17.03.2025 | 11,57 | 12,06 | 11,57 | 12,06 | 3,88% | - |
| 14.03.2025 | 11,44 | 11,74 | 11,44 | 11,61 | 1,93% | - |
| 13.03.2025 | 11,59 | 11,59 | 11,35 | 11,39 | -1,68% | - |
| 12.03.2025 | 10,93 | 11,72 | 10,93 | 11,58 | 6,29% | - |
| 11.03.2025 | 10,76 | 11,07 | 10,46 | 10,90 | 1,25% | - |
| 10.03.2025 | 11,52 | 11,52 | 10,70 | 10,76 | -7,56% | 1,00 |
| 07.03.2025 | 11,23 | 11,64 | 11,13 | 11,64 | 2,87% | - |
| 06.03.2025 | 12,19 | 12,19 | 11,30 | 11,32 | -8,34% | - |
| 05.03.2025 | 12,43 | 12,43 | 11,91 | 12,35 | -1,04% | - |
| 04.03.2025 | 13,05 | 13,05 | 12,38 | 12,48 | -4,26% | - |
| 03.03.2025 | 13,94 | 13,94 | 13,03 | 13,03 | -6,70% | - |
| 28.02.2025 | 13,81 | 13,97 | 13,62 | 13,97 | -0,04% | - |
| 27.02.2025 | 14,75 | 15,05 | 13,97 | 13,97 | -5,54% | - |
| 26.02.2025 | 13,52 | 14,79 | 13,52 | 14,79 | 9,11% | - |
| 25.02.2025 | 14,91 | 14,91 | 13,56 | 13,56 | -9,54% | - |
| 24.02.2025 | 15,75 | 15,75 | 14,78 | 14,99 | -6,29% | - |
| 21.02.2025 | 16,24 | 16,43 | 15,97 | 15,99 | -1,90% | - |
| 20.02.2025 | 16,17 | 16,36 | 16,11 | 16,30 | -0,34% | - |
| 19.02.2025 | 15,98 | 16,60 | 15,98 | 16,36 | 3,12% | - |
| 18.02.2025 | 15,40 | 15,86 | 15,40 | 15,86 | 3,15% | - |
| 17.02.2025 | 15,34 | 15,38 | 15,34 | 15,38 | -0,29% | - |
| 14.02.2025 | 15,60 | 15,60 | 15,31 | 15,42 | -1,78% | - |
| 13.02.2025 | 15,03 | 15,73 | 15,03 | 15,70 | 4,28% | - |
| 12.02.2025 | 15,94 | 15,94 | 14,99 | 15,06 | -6,02% | - |
| 11.02.2025 | 15,92 | 16,41 | 15,92 | 16,02 | -0,47% | - |
| 10.02.2025 | 15,84 | 16,36 | 15,84 | 16,10 | 2,48% | - |
| 07.02.2025 | 17,04 | 17,04 | 15,71 | 15,71 | -8,18% | - |
| 06.02.2025 | 18,01 | 18,01 | 17,11 | 17,11 | -4,49% | - |
| 05.02.2025 | 17,57 | 17,99 | 16,83 | 17,91 | 1,10% | - |
| 04.02.2025 | 17,21 | 17,89 | 17,18 | 17,72 | 3,11% | - |
| 03.02.2025 | 17,03 | 17,29 | 16,52 | 17,18 | -0,17% | - |
| 31.01.2025 | 16,70 | 17,21 | 16,61 | 17,21 | 4,68% | - |
| 30.01.2025 | 18,53 | 18,53 | 16,13 | 16,44 | -21,34% | - |
| 29.01.2025 | 19,44 | 20,90 | 19,44 | 20,90 | 6,66% | - |
| 28.01.2025 | 18,02 | 19,60 | 18,02 | 19,60 | 9,19% | - |
| 27.01.2025 | 21,94 | 21,94 | 17,95 | 17,95 | -18,95% | - |
| 24.01.2025 | 22,75 | 22,75 | 22,12 | 22,14 | -3,78% | - |
| 23.01.2025 | 22,88 | 23,43 | 22,88 | 23,01 | -1,12% | - |
| 22.01.2025 | 23,74 | 24,46 | 23,27 | 23,27 | -2,47% | - |
| 21.01.2025 | 23,11 | 23,89 | 23,11 | 23,86 | 3,60% | - |
| 20.01.2025 | 23,19 | 23,19 | 23,03 | 23,03 | -0,78% | - |
| 17.01.2025 | 21,82 | 23,21 | 21,82 | 23,21 | 6,08% | - |
| 16.01.2025 | 21,53 | 22,06 | 21,53 | 21,88 | 1,25% | - |
| 15.01.2025 | 19,96 | 21,87 | 19,96 | 21,61 | 8,29% | - |