80,330€
-4,30%
Echtzeit-Aktienkurs MaxLinear Inc.
Bid:
Ask:
Aktienkurse zur MaxLinear Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 84,21 | 85,44 | 73,68 | 80,65 | -3,92% | 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 |
| 10.03.2026 | 13,67 | 14,30 | 13,67 | 13,90 | 1,65% | - |
| 09.03.2026 | 13,24 | 13,67 | 12,82 | 13,67 | 1,37% | - |
| 06.03.2026 | 14,02 | 14,02 | 13,49 | 13,49 | -3,85% | - |
| 05.03.2026 | 14,84 | 14,84 | 14,01 | 14,03 | -6,16% | - |
| 04.03.2026 | 14,69 | 15,18 | 14,69 | 14,95 | 0,67% | - |
| 03.03.2026 | 15,17 | 15,28 | 14,74 | 14,85 | -2,91% | 450,00 |
| 02.03.2026 | 14,53 | 15,33 | 14,53 | 15,29 | 4,37% | - |
| 27.02.2026 | 14,99 | 14,99 | 14,57 | 14,65 | -3,33% | - |
| 26.02.2026 | 15,62 | 15,62 | 15,16 | 15,16 | -3,84% | - |
| 25.02.2026 | 15,33 | 15,77 | 15,33 | 15,76 | 2,17% | - |
| 24.02.2026 | 15,14 | 15,57 | 15,12 | 15,43 | 2,05% | - |
| 23.02.2026 | 15,40 | 15,40 | 14,84 | 15,12 | -2,89% | - |
| 20.02.2026 | 15,41 | 15,66 | 15,15 | 15,57 | 0,39% | - |
| 19.02.2026 | 15,53 | 15,53 | 15,27 | 15,51 | -0,89% | - |
| 18.02.2026 | 16,61 | 16,61 | 15,65 | 15,65 | -6,15% | - |
| 17.02.2026 | 16,31 | 16,67 | 16,04 | 16,67 | 1,96% | - |
| 16.02.2026 | 16,35 | 16,38 | 16,35 | 16,35 | -0,43% | - |
| 13.02.2026 | 15,77 | 16,42 | 15,58 | 16,42 | 3,30% | - |
| 12.02.2026 | 16,27 | 16,44 | 15,50 | 15,90 | -2,42% | 135,00 |
| 11.02.2026 | 15,74 | 16,29 | 15,74 | 16,29 | 3,17% | - |
| 10.02.2026 | 15,83 | 15,98 | 15,75 | 15,79 | -0,60% | - |
| 09.02.2026 | 15,69 | 15,94 | 15,47 | 15,89 | 0,51% | - |
| 06.02.2026 | 14,35 | 15,81 | 14,35 | 15,81 | 8,96% | - |
| 05.02.2026 | 14,48 | 14,69 | 14,16 | 14,51 | -0,28% | - |
| 04.02.2026 | 14,24 | 14,55 | 13,99 | 14,55 | 1,50% | - |
| 03.02.2026 | 14,82 | 14,82 | 13,76 | 14,33 | -4,12% | - |
| 02.02.2026 | 14,38 | 15,31 | 14,38 | 14,95 | 3,68% | 50,00 |
| 30.01.2026 | 14,60 | 15,76 | 13,76 | 14,42 | -10,27% | 540,00 |
| 29.01.2026 | 16,00 | 16,17 | 15,24 | 16,07 | 0,50% | - |
| 28.01.2026 | 15,58 | 16,24 | 15,58 | 15,99 | 2,53% | 1.000,00 |
| 27.01.2026 | 15,36 | 15,79 | 15,36 | 15,59 | 0,91% | - |
| 26.01.2026 | 15,38 | 15,45 | 15,23 | 15,45 | -0,45% | - |
| 23.01.2026 | 16,38 | 16,38 | 15,52 | 15,52 | -5,48% | - |
| 22.01.2026 | 16,95 | 17,42 | 16,42 | 16,42 | -3,24% | - |
| 21.01.2026 | 16,41 | 16,97 | 16,41 | 16,97 | 3,54% | - |
| 20.01.2026 | 16,20 | 16,46 | 15,71 | 16,39 | 0,55% | - |
| 19.01.2026 | 16,36 | 16,36 | 16,29 | 16,30 | -2,13% | - |
| 16.01.2026 | 16,55 | 17,03 | 16,55 | 16,66 | 1,06% | - |
| 15.01.2026 | 15,40 | 16,59 | 15,40 | 16,48 | 6,39% | - |
| 14.01.2026 | 15,58 | 15,62 | 15,46 | 15,49 | -3,10% | - |
| 13.01.2026 | 15,66 | 16,26 | 15,66 | 15,99 | 1,27% | - |
| 12.01.2026 | 16,06 | 16,06 | 15,76 | 15,79 | -3,25% | - |
| 09.01.2026 | 15,81 | 16,38 | 15,81 | 16,32 | 2,64% | - |
| 08.01.2026 | 15,78 | 15,90 | 15,61 | 15,90 | 0,06% | - |
| 07.01.2026 | 16,60 | 16,61 | 15,76 | 15,89 | -5,08% | 200,00 |