18,920€
0,80%
Echtzeit-Aktienkurs MaxLinear Inc.
Bid:
Ask:
Aktienkurse zur MaxLinear Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 18,70 | 18,90 | 18,55 | 18,90 | 0,69% | - |
| 18.12.2024 | 18,46 | 19,72 | 18,46 | 18,77 | 1,08% | - |
| 17.12.2024 | 19,68 | 19,68 | 18,26 | 18,57 | -6,50% | 115,00 |
| 16.12.2024 | 19,56 | 19,86 | 19,42 | 19,86 | 1,15% | - |
| 13.12.2024 | 18,70 | 20,23 | 18,70 | 19,64 | 5,28% | - |
| 12.12.2024 | 17,47 | 18,81 | 17,33 | 18,65 | 5,46% | - |
| 11.12.2024 | 16,90 | 18,30 | 16,90 | 17,69 | 3,82% | - |
| 10.12.2024 | 18,29 | 18,29 | 16,83 | 17,04 | -7,09% | - |
| 09.12.2024 | 18,10 | 18,58 | 17,95 | 18,34 | 1,35% | 90,00 |
| 06.12.2024 | 17,34 | 18,09 | 17,34 | 18,09 | 3,85% | - |
| 05.12.2024 | 18,23 | 18,38 | 17,42 | 17,42 | -4,89% | - |
| 04.12.2024 | 17,55 | 18,99 | 17,23 | 18,32 | 11,37% | 1.200,00 |
| 03.12.2024 | 15,30 | 16,58 | 15,18 | 16,45 | 7,66% | - |
| 02.12.2024 | 14,41 | 15,28 | 14,41 | 15,28 | 7,12% | - |
| 29.11.2024 | 13,58 | 14,26 | 13,58 | 14,26 | 4,97% | - |
| 28.11.2024 | 13,59 | 13,60 | 13,58 | 13,59 | -0,18% | - |
| 27.11.2024 | 14,04 | 14,04 | 13,48 | 13,61 | -2,89% | - |
| 26.11.2024 | 14,93 | 14,93 | 14,02 | 14,02 | -7,31% | - |
| 25.11.2024 | 14,69 | 15,12 | 14,69 | 15,12 | 1,78% | - |
| 22.11.2024 | 14,82 | 15,18 | 14,82 | 14,86 | -0,87% | - |
| 21.11.2024 | 13,72 | 15,27 | 13,72 | 14,99 | 8,94% | - |
| 20.11.2024 | 13,51 | 13,76 | 13,45 | 13,76 | 1,18% | - |
| 19.11.2024 | 13,08 | 13,60 | 13,00 | 13,60 | 2,95% | - |
| 18.11.2024 | 13,37 | 13,61 | 13,02 | 13,21 | -2,00% | - |
| 15.11.2024 | 13,81 | 13,81 | 13,44 | 13,48 | -3,85% | - |
| 14.11.2024 | 13,87 | 14,20 | 13,87 | 14,02 | 0,43% | - |
| 13.11.2024 | 14,45 | 14,73 | 13,95 | 13,96 | -4,61% | - |
| 12.11.2024 | 14,85 | 14,93 | 14,61 | 14,63 | -2,37% | - |
| 11.11.2024 | 14,84 | 14,99 | 14,68 | 14,99 | 0,17% | - |
| 08.11.2024 | 13,52 | 14,96 | 13,52 | 14,96 | 8,88% | - |
| 07.11.2024 | 13,53 | 14,20 | 13,53 | 13,74 | 0,51% | - |
| 06.11.2024 | 12,46 | 13,76 | 12,46 | 13,67 | 12,79% | - |
| 05.11.2024 | 11,90 | 12,13 | 11,90 | 12,12 | 0,29% | - |
| 04.11.2024 | 12,16 | 12,43 | 12,09 | 12,09 | -1,47% | - |
| 01.11.2024 | 11,82 | 12,27 | 11,82 | 12,27 | 3,94% | - |
| 31.10.2024 | 13,17 | 13,17 | 11,80 | 11,80 | -11,41% | - |
| 30.10.2024 | 13,72 | 13,80 | 13,32 | 13,32 | -3,02% | - |
| 29.10.2024 | 14,31 | 14,31 | 13,74 | 13,74 | -3,98% | - |
| 28.10.2024 | 13,60 | 14,44 | 13,25 | 14,31 | 4,38% | - |
| 25.10.2024 | 13,72 | 14,12 | 13,64 | 13,71 | -1,05% | - |
| 24.10.2024 | 14,58 | 14,66 | 13,85 | 13,85 | 1,32% | - |
| 23.10.2024 | 13,17 | 13,81 | 13,17 | 13,67 | 2,55% | - |
| 22.10.2024 | 12,93 | 13,33 | 12,86 | 13,33 | 1,56% | - |
| 21.10.2024 | 12,83 | 13,13 | 12,80 | 13,13 | 1,12% | - |
| 18.10.2024 | 12,89 | 13,25 | 12,68 | 12,98 | -0,50% | - |
| 17.10.2024 | 12,61 | 13,15 | 12,61 | 13,05 | 2,23% | - |
| 16.10.2024 | 12,51 | 13,04 | 12,51 | 12,76 | 0,43% | - |
| 15.10.2024 | 13,19 | 13,35 | 12,70 | 12,71 | -4,80% | - |
| 14.10.2024 | 12,83 | 13,38 | 12,83 | 13,35 | 3,17% | - |
| 11.10.2024 | 12,07 | 12,94 | 12,07 | 12,94 | 6,86% | - |
| 10.10.2024 | 12,20 | 12,20 | 11,86 | 12,11 | -2,02% | - |
| 09.10.2024 | 12,23 | 12,46 | 12,23 | 12,36 | 0,28% | - |
| 08.10.2024 | 11,96 | 12,34 | 11,78 | 12,32 | 1,90% | - |
| 07.10.2024 | 12,03 | 12,29 | 12,03 | 12,09 | -0,53% | - |
| 04.10.2024 | 11,39 | 12,60 | 11,39 | 12,16 | 0,08% | - |
| 03.10.2024 | 11,97 | 12,22 | 11,97 | 12,15 | 0,12% | - |
| 02.10.2024 | 11,34 | 12,13 | 11,22 | 12,13 | 7,06% | - |
| 01.10.2024 | 12,79 | 12,79 | 11,33 | 11,33 | -12,20% | - |
| 30.09.2024 | 13,40 | 13,42 | 12,91 | 12,91 | -4,83% | - |
| 27.09.2024 | 13,51 | 13,77 | 13,51 | 13,56 | -0,29% | - |
| 26.09.2024 | 13,16 | 13,76 | 13,16 | 13,60 | 1,99% | - |
| 25.09.2024 | 13,07 | 13,55 | 13,01 | 13,34 | 0,49% | - |
| 24.09.2024 | 12,66 | 13,32 | 12,66 | 13,27 | 4,00% | - |
| 23.09.2024 | 12,30 | 12,76 | 12,29 | 12,76 | 2,12% | - |
| 20.09.2024 | 12,70 | 12,70 | 12,32 | 12,50 | -2,34% | - |
| 19.09.2024 | 12,53 | 13,00 | 12,53 | 12,80 | 1,39% | - |
| 18.09.2024 | 12,60 | 12,79 | 12,60 | 12,62 | -0,83% | - |
| 17.09.2024 | 12,87 | 13,17 | 12,69 | 12,73 | -1,96% | - |
| 16.09.2024 | 12,72 | 13,06 | 12,72 | 12,98 | 0,74% | - |
| 13.09.2024 | 12,42 | 13,19 | 12,42 | 12,89 | 2,51% | - |
| 12.09.2024 | 12,67 | 13,19 | 12,55 | 12,57 | -1,02% | - |
| 11.09.2024 | 11,92 | 12,70 | 11,92 | 12,70 | 5,18% | - |
| 10.09.2024 | 11,85 | 12,10 | 11,75 | 12,08 | 1,05% | - |
| 09.09.2024 | 11,69 | 12,06 | 11,66 | 11,95 | 1,62% | - |
| 06.09.2024 | 12,47 | 12,47 | 11,76 | 11,76 | -6,67% | - |
| 05.09.2024 | 12,78 | 12,85 | 12,49 | 12,60 | -2,10% | - |
| 04.09.2024 | 12,14 | 13,20 | 12,14 | 12,87 | 4,63% | - |
| 03.09.2024 | 13,49 | 13,51 | 12,22 | 12,30 | -8,92% | - |
| 02.09.2024 | 13,53 | 13,53 | 13,51 | 13,51 | -1,28% | - |
| 30.08.2024 | 12,26 | 13,68 | 12,26 | 13,68 | 11,31% | - |
| 29.08.2024 | 10,55 | 12,35 | 10,55 | 12,29 | 15,56% | - |
| 28.08.2024 | 10,43 | 10,64 | 10,30 | 10,64 | 1,38% | - |
| 27.08.2024 | 10,67 | 10,67 | 10,46 | 10,49 | -2,83% | - |
| 26.08.2024 | 11,21 | 11,33 | 10,80 | 10,80 | -4,85% | - |
| 23.08.2024 | 10,90 | 11,44 | 10,90 | 11,35 | 3,00% | - |
| 22.08.2024 | 11,28 | 11,38 | 11,02 | 11,02 | -3,21% | - |
| 21.08.2024 | 11,05 | 11,38 | 11,05 | 11,38 | 2,20% | - |
| 20.08.2024 | 11,35 | 11,52 | 11,14 | 11,14 | -2,45% | - |
| 19.08.2024 | 11,17 | 11,42 | 11,05 | 11,42 | 0,97% | - |
| 16.08.2024 | 11,16 | 11,35 | 11,15 | 11,31 | -0,22% | - |
| 15.08.2024 | 10,00 | 11,37 | 10,00 | 11,33 | 12,01% | - |
| 14.08.2024 | 10,69 | 10,69 | 10,12 | 10,12 | -5,78% | - |
| 13.08.2024 | 10,51 | 10,79 | 10,51 | 10,74 | 1,85% | - |
| 12.08.2024 | 10,33 | 10,66 | 10,33 | 10,54 | 0,91% | - |
| 09.08.2024 | 10,61 | 10,61 | 10,39 | 10,45 | -2,25% | - |
| 08.08.2024 | 9,93 | 10,69 | 9,93 | 10,69 | 5,48% | - |
| 07.08.2024 | 10,43 | 10,60 | 10,13 | 10,13 | -3,11% | - |
| 06.08.2024 | 10,57 | 10,63 | 10,27 | 10,46 | -0,43% | - |
| 05.08.2024 | 11,03 | 11,03 | 10,50 | 10,50 | -7,08% | - |
| 02.08.2024 | 12,19 | 12,19 | 11,30 | 11,30 | -9,02% | - |