13,433€
-6,03%
Echtzeit-Aktienkurs MaxLinear Inc.
Bid:
Ask:
Aktienkurse zur MaxLinear Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 14,22 | 14,22 | 13,39 | 13,39 | -6,33% | - |
| 28.08.2025 | 14,28 | 14,43 | 14,28 | 14,30 | -0,66% | - |
| 27.08.2025 | 14,71 | 14,71 | 14,39 | 14,39 | -3,26% | - |
| 26.08.2025 | 14,17 | 14,88 | 14,17 | 14,88 | 3,66% | - |
| 25.08.2025 | 13,83 | 14,44 | 13,83 | 14,35 | 2,87% | - |
| 22.08.2025 | 12,97 | 13,95 | 12,97 | 13,95 | 7,10% | - |
| 21.08.2025 | 12,15 | 13,03 | 12,15 | 13,03 | 6,63% | - |
| 20.08.2025 | 12,22 | 12,22 | 12,03 | 12,22 | -0,33% | - |
| 19.08.2025 | 13,10 | 13,10 | 12,26 | 12,26 | -7,30% | - |
| 18.08.2025 | 12,97 | 13,22 | 12,97 | 13,22 | 1,50% | - |
| 15.08.2025 | 13,31 | 13,31 | 12,82 | 13,03 | -2,25% | - |
| 14.08.2025 | 13,70 | 13,70 | 13,16 | 13,33 | -2,20% | - |
| 13.08.2025 | 13,56 | 13,71 | 13,45 | 13,63 | -0,37% | - |
| 12.08.2025 | 12,87 | 13,68 | 12,87 | 13,68 | 5,84% | 600,00 |
| 11.08.2025 | 12,88 | 13,10 | 12,88 | 12,92 | -0,58% | - |
| 08.08.2025 | 13,05 | 13,26 | 12,92 | 13,00 | -0,35% | - |
| 07.08.2025 | 12,92 | 13,05 | 12,91 | 13,04 | 0,12% | - |
| 06.08.2025 | 13,01 | 13,03 | 12,78 | 13,03 | -0,46% | - |
| 05.08.2025 | 13,12 | 13,12 | 12,79 | 13,09 | 0,42% | - |
| 04.08.2025 | 13,08 | 13,23 | 13,02 | 13,03 | -0,61% | - |
| 01.08.2025 | 13,69 | 13,69 | 13,11 | 13,11 | -5,14% | - |
| 31.07.2025 | 14,78 | 14,78 | 13,82 | 13,82 | -6,31% | - |
| 30.07.2025 | 14,89 | 15,24 | 14,62 | 14,75 | -1,21% | - |
| 29.07.2025 | 14,36 | 15,10 | 14,36 | 14,93 | 3,50% | - |
| 28.07.2025 | 13,88 | 14,43 | 13,84 | 14,43 | 4,08% | - |
| 25.07.2025 | 15,12 | 15,12 | 13,62 | 13,86 | -15,36% | - |
| 24.07.2025 | 15,80 | 16,38 | 15,80 | 16,38 | 26,16% | - |
| 23.07.2025 | 13,10 | 13,18 | 12,88 | 12,98 | -0,46% | - |
| 22.07.2025 | 13,51 | 13,51 | 12,80 | 13,04 | -3,41% | - |
| 21.07.2025 | 14,26 | 14,26 | 13,50 | 13,50 | -3,02% | - |
| 18.07.2025 | 13,62 | 14,03 | 13,62 | 13,92 | 7,95% | - |
| 17.07.2025 | 12,72 | 13,05 | 12,72 | 12,90 | 3,28% | 200,00 |
| 16.07.2025 | 12,27 | 12,63 | 12,24 | 12,49 | 0,08% | 700,00 |
| 15.07.2025 | 12,71 | 13,05 | 12,48 | 12,48 | -2,46% | - |
| 14.07.2025 | 12,63 | 12,79 | 12,34 | 12,79 | 0,31% | - |
| 11.07.2025 | 12,81 | 12,83 | 12,64 | 12,75 | -1,58% | - |
| 10.07.2025 | 12,57 | 13,04 | 12,57 | 12,96 | 1,37% | - |
| 09.07.2025 | 12,61 | 12,94 | 12,60 | 12,78 | 1,07% | - |
| 08.07.2025 | 12,09 | 12,65 | 12,09 | 12,65 | 3,90% | - |
| 07.07.2025 | 12,46 | 12,46 | 12,17 | 12,17 | -1,97% | - |
| 04.07.2025 | 12,46 | 12,46 | 12,42 | 12,42 | -0,84% | - |
| 03.07.2025 | 12,26 | 12,63 | 12,26 | 12,52 | 1,79% | - |
| 02.07.2025 | 11,97 | 12,34 | 11,97 | 12,30 | 2,16% | - |
| 01.07.2025 | 11,96 | 12,14 | 11,81 | 12,04 | -0,29% | - |
| 30.06.2025 | 12,04 | 12,24 | 11,98 | 12,08 | 0,29% | - |
| 27.06.2025 | 12,17 | 12,17 | 12,03 | 12,04 | -1,67% | - |
| 26.06.2025 | 11,66 | 12,25 | 11,60 | 12,25 | 4,35% | - |
| 25.06.2025 | 11,62 | 11,74 | 11,48 | 11,74 | 0,69% | - |
| 24.06.2025 | 11,26 | 11,74 | 11,26 | 11,66 | 3,42% | - |
| 23.06.2025 | 11,32 | 11,43 | 11,27 | 11,27 | -1,27% | - |
| 20.06.2025 | 11,25 | 11,50 | 11,20 | 11,42 | 1,74% | - |
| 19.06.2025 | 11,32 | 11,32 | 11,22 | 11,22 | -1,45% | - |
| 18.06.2025 | 11,01 | 11,40 | 11,01 | 11,39 | 2,57% | - |
| 17.06.2025 | 10,35 | 11,10 | 10,35 | 11,10 | 6,12% | 500,00 |
| 16.06.2025 | 10,03 | 10,53 | 10,03 | 10,46 | 3,56% | - |
| 13.06.2025 | 10,48 | 10,48 | 10,10 | 10,10 | -4,99% | - |
| 12.06.2025 | 10,65 | 10,74 | 10,59 | 10,63 | -1,71% | - |
| 11.06.2025 | 10,89 | 11,10 | 10,82 | 10,82 | -1,28% | - |
| 10.06.2025 | 10,92 | 11,12 | 10,92 | 10,96 | -0,72% | - |
| 09.06.2025 | 10,65 | 11,16 | 10,65 | 11,04 | 2,89% | - |
| 06.06.2025 | 10,53 | 10,95 | 10,53 | 10,73 | 1,47% | - |
| 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% | - |