60,210€
6,27%
Echtzeit-Aktienkurs MaxLinear Inc.
Bid:
Ask:
Aktienkurse zur MaxLinear Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 60,83 | 61,14 | 60,47 | 60,47 | 6,72% | - |
| 30.07.2026 | 49,67 | 56,66 | 49,67 | 56,66 | 13,52% | 180,00 |
| 29.07.2026 | 50,56 | 51,96 | 49,91 | 49,91 | -3,69% | 49,00 |
| 28.07.2026 | 54,50 | 54,50 | 50,78 | 51,82 | -20,30% | 51,00 |
| 27.07.2026 | 65,98 | 65,98 | 65,02 | 65,02 | 6,21% | 60,00 |
| 24.07.2026 | 71,52 | 71,52 | 61,22 | 61,22 | -23,67% | - |
| 23.07.2026 | 77,20 | 81,30 | 76,74 | 80,20 | 4,70% | 111,00 |
| 22.07.2026 | 71,98 | 78,76 | 71,98 | 76,60 | 1,81% | 216,00 |
| 21.07.2026 | 68,00 | 75,24 | 68,00 | 75,24 | 14,94% | 120,00 |
| 20.07.2026 | 62,26 | 66,94 | 62,26 | 65,46 | 3,74% | 135,00 |
| 17.07.2026 | 61,40 | 63,94 | 60,36 | 63,10 | -2,50% | 219,00 |
| 16.07.2026 | 77,20 | 77,20 | 64,72 | 64,72 | -16,17% | 66,00 |
| 15.07.2026 | 82,42 | 82,42 | 75,20 | 77,20 | -3,38% | 150,00 |
| 14.07.2026 | 79,20 | 79,90 | 79,20 | 79,90 | 2,36% | 133,00 |
| 13.07.2026 | 76,02 | 79,34 | 74,52 | 78,06 | -1,96% | 18,00 |
| 10.07.2026 | 82,80 | 82,80 | 78,02 | 79,62 | -3,91% | 66,00 |
| 09.07.2026 | 75,44 | 84,16 | 75,44 | 82,86 | 11,28% | 135,00 |
| 08.07.2026 | 74,58 | 74,58 | 70,52 | 74,46 | -0,56% | 160,00 |
| 07.07.2026 | 80,86 | 80,86 | 74,56 | 74,88 | -11,09% | 226,00 |
| 06.07.2026 | 84,04 | 89,04 | 84,00 | 84,22 | -0,94% | 20,00 |
| 03.07.2026 | 82,50 | 85,02 | 82,50 | 85,02 | -15,53% | 100,00 |
| 02.07.2026 | 98,38 | 100,65 | 96,50 | 100,65 | 1,03% | 217,00 |
| 01.07.2026 | 112,00 | 112,00 | 99,62 | 99,62 | -10,69% | 493,00 |
| 30.06.2026 | 95,62 | 111,55 | 95,14 | 111,55 | 20,00% | 209,00 |
| 29.06.2026 | 84,50 | 94,02 | 84,50 | 92,96 | 11,09% | 880,00 |
| 26.06.2026 | 80,00 | 83,94 | 80,00 | 83,68 | 1,04% | 567,00 |
| 25.06.2026 | 77,88 | 84,04 | 77,88 | 82,82 | 11,98% | 135,00 |
| 24.06.2026 | 78,86 | 78,86 | 73,00 | 73,96 | -4,40% | - |
| 23.06.2026 | 78,00 | 79,00 | 77,36 | 77,36 | -7,97% | 66,00 |
| 22.06.2026 | 77,52 | 84,06 | 77,52 | 84,06 | 8,91% | 87,00 |
| 19.06.2026 | 77,34 | 77,34 | 77,18 | 77,18 | 1,10% | - |
| 18.06.2026 | 73,24 | 76,46 | 72,76 | 76,34 | 5,38% | 1.563,00 |
| 17.06.2026 | 73,16 | 73,40 | 71,58 | 72,44 | -0,66% | - |
| 16.06.2026 | 76,92 | 76,92 | 72,92 | 72,92 | -4,68% | 125,00 |
| 15.06.2026 | 75,60 | 76,84 | 74,60 | 76,50 | 10,17% | 165,00 |
| 12.06.2026 | 69,62 | 70,66 | 69,44 | 69,44 | 10,93% | 1.428,00 |
| 11.06.2026 | 62,60 | 62,60 | 62,60 | 62,60 | 2,49% | - |
| 10.06.2026 | 61,08 | 61,08 | 61,08 | 61,08 | -12,64% | - |
| 09.06.2026 | 69,92 | 69,92 | 69,92 | 69,92 | 0,06% | - |
| 08.06.2026 | 69,88 | 69,88 | 69,88 | 69,88 | -0,65% | - |
| 05.06.2026 | 79,18 | 79,18 | 70,34 | 70,34 | -15,05% | - |
| 04.06.2026 | 77,00 | 82,80 | 77,00 | 82,80 | 5,53% | - |
| 03.06.2026 | 76,34 | 82,76 | 76,34 | 78,46 | 3,98% | 850,00 |
| 02.06.2026 | 75,42 | 78,66 | 74,12 | 75,46 | 1,92% | 136,00 |
| 01.06.2026 | 80,02 | 80,02 | 74,04 | 74,04 | -0,13% | 533,00 |
| 29.05.2026 | 84,00 | 84,00 | 74,14 | 74,14 | -11,68% | 83,00 |
| 28.05.2026 | 84,26 | 85,00 | 82,86 | 83,94 | -3,12% | 185,00 |
| 27.05.2026 | 81,80 | 86,64 | 81,80 | 86,64 | 5,97% | 355,00 |
| 26.05.2026 | 87,52 | 90,18 | 79,44 | 81,76 | -11,25% | 164,00 |
| 25.05.2026 | 92,00 | 93,50 | 91,52 | 92,12 | 15,29% | 466,00 |
| 22.05.2026 | 85,36 | 87,16 | 79,90 | 79,90 | -6,35% | 630,00 |
| 21.05.2026 | 83,62 | 87,00 | 80,54 | 85,32 | 3,39% | 357,00 |
| 20.05.2026 | 82,96 | 85,74 | 80,34 | 82,52 | 2,13% | 670,00 |
| 19.05.2026 | 73,80 | 82,30 | 72,78 | 80,80 | 8,17% | 50,00 |
| 18.05.2026 | 79,00 | 82,36 | 73,44 | 74,70 | -7,18% | 127,00 |
| 15.05.2026 | 72,76 | 82,06 | 72,76 | 80,48 | 10,43% | 498,00 |
| 14.05.2026 | 76,54 | 76,54 | 72,88 | 72,88 | -13,65% | 150,00 |
| 13.05.2026 | 84,40 | 84,40 | 84,40 | 84,40 | 9,64% | 35,00 |
| 12.05.2026 | 85,00 | 85,00 | 76,12 | 76,98 | -9,65% | 291,00 |
| 11.05.2026 | 88,00 | 89,10 | 81,32 | 85,20 | 17,19% | 685,00 |
| 08.05.2026 | 70,96 | 72,70 | 70,96 | 72,70 | 7,80% | 84,00 |
| 07.05.2026 | 67,44 | 67,44 | 67,44 | 67,44 | -1,00% | - |
| 06.05.2026 | 70,56 | 70,92 | 66,26 | 68,12 | -3,95% | 830,00 |
| 05.05.2026 | 66,36 | 71,62 | 66,36 | 70,92 | 6,81% | 393,00 |
| 04.05.2026 | 65,58 | 69,00 | 65,58 | 66,40 | 11,00% | 615,00 |
| 30.04.2026 | 59,98 | 61,90 | 59,82 | 59,82 | 2,05% | 456,00 |
| 29.04.2026 | 44,33 | 58,62 | 44,33 | 58,62 | 32,56% | 200,00 |
| 28.04.2026 | 43,87 | 45,15 | 43,35 | 44,22 | 0,75% | 371,00 |
| 27.04.2026 | 53,98 | 55,36 | 43,18 | 43,89 | -14,24% | 528,00 |
| 24.04.2026 | 39,01 | 52,70 | 39,01 | 51,18 | 77,34% | 2.783,00 |
| 23.04.2026 | 28,49 | 29,77 | 28,08 | 28,86 | 0,91% | 1.000,00 |
| 22.04.2026 | 29,04 | 29,38 | 28,37 | 28,60 | -0,66% | - |
| 21.04.2026 | 27,51 | 29,98 | 27,51 | 28,79 | 6,35% | 235,00 |
| 20.04.2026 | 23,56 | 28,01 | 23,40 | 27,07 | 22,82% | 542,00 |
| 17.04.2026 | 19,70 | 22,70 | 19,70 | 22,04 | 12,08% | - |
| 16.04.2026 | 18,52 | 19,67 | 18,52 | 19,67 | 5,47% | - |
| 15.04.2026 | 17,94 | 18,65 | 17,94 | 18,65 | 2,45% | - |
| 14.04.2026 | 18,05 | 18,28 | 17,77 | 18,20 | 0,69% | - |
| 13.04.2026 | 17,45 | 18,10 | 17,45 | 18,08 | 2,70% | - |
| 10.04.2026 | 16,91 | 17,80 | 16,91 | 17,60 | 4,20% | - |
| 09.04.2026 | 16,26 | 16,89 | 16,26 | 16,89 | 3,40% | - |
| 08.04.2026 | 16,50 | 16,56 | 16,28 | 16,34 | 3,68% | - |
| 07.04.2026 | 15,66 | 15,81 | 15,57 | 15,76 | 1,35% | - |
| 02.04.2026 | 14,80 | 15,55 | 14,64 | 15,55 | 2,20% | - |
| 01.04.2026 | 14,97 | 15,40 | 14,94 | 15,21 | 1,23% | - |
| 31.03.2026 | 14,03 | 15,03 | 14,02 | 15,03 | 7,13% | - |
| 30.03.2026 | 14,69 | 14,70 | 13,93 | 14,03 | -4,56% | - |
| 27.03.2026 | 14,86 | 14,86 | 14,61 | 14,70 | -0,94% | - |
| 26.03.2026 | 15,27 | 15,32 | 14,84 | 14,84 | -3,26% | - |
| 25.03.2026 | 15,51 | 15,55 | 15,34 | 15,34 | 1,39% | - |
| 24.03.2026 | 14,73 | 15,31 | 14,73 | 15,13 | 2,93% | - |
| 23.03.2026 | 14,17 | 14,98 | 14,17 | 14,70 | 3,01% | - |
| 20.03.2026 | 14,71 | 14,71 | 14,08 | 14,27 | -3,03% | - |
| 19.03.2026 | 14,31 | 14,71 | 14,23 | 14,71 | 2,90% | - |
| 18.03.2026 | 14,59 | 14,59 | 14,23 | 14,30 | -1,48% | - |
| 17.03.2026 | 14,96 | 14,96 | 14,51 | 14,51 | -3,23% | 280,00 |
| 16.03.2026 | 14,83 | 15,37 | 14,83 | 15,00 | 1,73% | - |
| 13.03.2026 | 14,29 | 14,80 | 14,29 | 14,74 | 3,22% | - |
| 12.03.2026 | 14,47 | 14,47 | 14,06 | 14,28 | -1,82% | - |
| 11.03.2026 | 13,90 | 14,55 | 13,90 | 14,55 | 4,68% | 274,00 |