53,320€
0,15%
Echtzeit-Aktienkurs MaxLinear
Bid:
Ask:
Aktienkurse zur MaxLinear Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 52,20 | 52,20 | 50,30 | 51,28 | -3,68% | 60,00 |
| 11.11.2026 | 52,04 | 53,24 | 52,04 | 53,24 | 7,62% | 782,00 |
| 10.11.2026 | 49,47 | 49,47 | 49,47 | 49,47 | 7,99% | - |
| 09.11.2026 | 42,63 | 45,81 | 42,00 | 45,81 | 4,66% | 2.219,00 |
| 06.11.2026 | 41,78 | 43,77 | 41,78 | 43,77 | 6,86% | 309,00 |
| 05.11.2026 | 48,04 | 48,04 | 40,96 | 40,96 | -25,31% | 81,00 |
| 04.11.2026 | 56,86 | 57,48 | 54,84 | 54,84 | 0,62% | 336,00 |
| 03.11.2026 | 54,50 | 54,50 | 54,50 | 54,50 | -11,93% | 100,00 |
| 02.11.2026 | 61,86 | 61,88 | 61,86 | 61,88 | 6,29% | 66,00 |
| 30.10.2026 | 58,02 | 58,82 | 58,02 | 58,22 | -8,57% | 150,00 |
| 29.10.2026 | 64,38 | 64,38 | 63,68 | 63,68 | -5,18% | 260,00 |
| 28.10.2026 | 68,56 | 69,46 | 67,16 | 67,16 | 15,79% | 178,00 |
| 27.10.2026 | 58,00 | 58,00 | 58,00 | 58,00 | -0,58% | - |
| 26.10.2026 | 55,42 | 58,34 | 55,42 | 58,34 | -2,41% | 1.696,00 |
| 23.10.2026 | 59,78 | 59,78 | 59,78 | 59,78 | 5,14% | - |
| 22.10.2026 | 64,00 | 64,00 | 56,86 | 56,86 | -15,96% | 178,00 |
| 21.10.2026 | 67,66 | 67,66 | 67,66 | 67,66 | 0,36% | - |
| 20.10.2026 | 67,42 | 67,42 | 67,42 | 67,42 | 2,77% | 76,00 |
| 19.10.2026 | 65,60 | 65,60 | 65,60 | 65,60 | -4,18% | - |
| 16.10.2026 | 69,24 | 69,24 | 68,46 | 68,46 | 3,20% | 75,00 |
| 15.10.2026 | 67,04 | 67,04 | 66,34 | 66,34 | -16,43% | 86,00 |
| 14.10.2026 | 77,38 | 79,38 | 77,38 | 79,38 | 1,80% | 67,00 |
| 13.10.2026 | 77,98 | 77,98 | 77,98 | 77,98 | -1,27% | 63,00 |
| 12.10.2026 | 85,02 | 85,02 | 78,98 | 78,98 | -7,78% | 135,00 |
| 09.10.2026 | 85,64 | 85,64 | 85,64 | 85,64 | -7,42% | - |
| 08.10.2026 | 96,62 | 96,62 | 92,50 | 92,50 | -8,14% | 222,00 |
| 07.10.2026 | 95,50 | 100,70 | 95,50 | 100,70 | 4,59% | 20,00 |
| 06.10.2026 | 93,66 | 96,28 | 93,62 | 96,28 | 2,86% | - |
| 05.10.2026 | 95,14 | 95,14 | 93,60 | 93,60 | 4,00% | 160,00 |
| 02.10.2026 | 82,08 | 90,00 | 82,08 | 90,00 | 10,21% | 135,00 |
| 01.10.2026 | 81,80 | 82,92 | 81,66 | 81,66 | 4,77% | 187,00 |
| 30.09.2026 | 80,86 | 80,86 | 77,94 | 77,94 | -1,34% | - |
| 29.09.2026 | 79,00 | 79,00 | 79,00 | 79,00 | -3,35% | 66,00 |
| 28.09.2026 | 79,48 | 81,74 | 78,78 | 81,74 | -2,34% | 272,00 |
| 25.09.2026 | 76,00 | 83,70 | 76,00 | 83,70 | 19,88% | 544,00 |
| 24.09.2026 | 73,40 | 73,40 | 69,82 | 69,82 | -7,52% | 66,00 |
| 23.09.2026 | 75,80 | 75,80 | 75,14 | 75,50 | 3,59% | 134,00 |
| 22.09.2026 | 72,88 | 72,88 | 72,88 | 72,88 | -0,22% | - |
| 21.09.2026 | 71,50 | 73,04 | 71,50 | 73,04 | 10,63% | 14,00 |
| 18.09.2026 | 66,02 | 66,02 | 66,02 | 66,02 | -0,12% | - |
| 17.09.2026 | 60,98 | 66,24 | 60,98 | 66,10 | 9,80% | 268,00 |
| 16.09.2026 | 58,68 | 61,62 | 58,68 | 60,20 | 3,79% | 473,00 |
| 15.09.2026 | 56,04 | 58,16 | 56,04 | 58,00 | -4,13% | 200,00 |
| 14.09.2026 | 62,48 | 62,48 | 60,50 | 60,50 | 1,82% | 111,00 |
| 11.09.2026 | 59,42 | 59,42 | 59,42 | 59,42 | 0,64% | - |
| 10.09.2026 | 60,90 | 60,90 | 58,52 | 59,04 | 1,62% | - |
| 09.09.2026 | 58,40 | 58,40 | 58,10 | 58,10 | 0,69% | 61,00 |
| 08.09.2026 | 54,68 | 57,70 | 54,44 | 57,70 | 6,14% | 60,00 |
| 07.09.2026 | 54,28 | 54,36 | 54,16 | 54,36 | 5,84% | - |
| 04.09.2026 | 51,36 | 51,36 | 51,36 | 51,36 | 5,27% | - |
| 03.09.2026 | 51,84 | 51,84 | 48,79 | 48,79 | -3,35% | 300,00 |
| 02.09.2026 | 48,82 | 50,48 | 48,82 | 50,48 | 3,42% | 133,00 |
| 01.09.2026 | 51,54 | 51,54 | 48,81 | 48,81 | -5,74% | 110,00 |
| 31.08.2026 | 52,88 | 53,02 | 51,58 | 51,78 | -3,50% | - |
| 28.08.2026 | 53,72 | 53,90 | 52,68 | 53,66 | -1,51% | - |
| 27.08.2026 | 56,32 | 56,52 | 54,48 | 54,48 | 1,00% | 196,00 |
| 26.08.2026 | 56,82 | 56,82 | 53,94 | 53,94 | -4,50% | 150,00 |
| 25.08.2026 | 54,02 | 56,48 | 54,02 | 56,48 | 5,06% | 60,00 |
| 24.08.2026 | 55,10 | 55,10 | 53,12 | 53,76 | -3,83% | 190,00 |
| 21.08.2026 | 55,90 | 55,90 | 55,90 | 55,90 | -0,29% | - |
| 20.08.2026 | 58,04 | 58,04 | 56,06 | 56,06 | -11,77% | - |
| 19.08.2026 | 61,62 | 63,54 | 61,62 | 63,54 | -4,31% | 225,00 |
| 18.08.2026 | 71,02 | 71,02 | 66,40 | 66,40 | -11,63% | 76,00 |
| 17.08.2026 | 74,20 | 75,36 | 73,64 | 75,14 | 2,62% | 66,00 |
| 14.08.2026 | 66,20 | 73,22 | 66,20 | 73,22 | 11,96% | 100,00 |
| 13.08.2026 | 64,36 | 67,72 | 64,00 | 65,40 | 1,18% | - |
| 12.08.2026 | 60,04 | 65,82 | 60,04 | 64,64 | 8,24% | 200,00 |
| 11.08.2026 | 59,68 | 60,34 | 59,68 | 59,72 | -0,10% | - |
| 10.08.2026 | 65,22 | 65,22 | 59,78 | 59,78 | -1,52% | - |
| 07.08.2026 | 60,70 | 60,70 | 60,70 | 60,70 | -2,16% | - |
| 06.08.2026 | 58,08 | 62,04 | 57,58 | 62,04 | -2,79% | 288,00 |
| 05.08.2026 | 63,82 | 63,82 | 63,82 | 63,82 | 0,76% | 20,00 |
| 04.08.2026 | 59,36 | 63,34 | 59,36 | 63,34 | 13,80% | 76,00 |
| 03.08.2026 | 58,80 | 58,80 | 55,66 | 55,66 | -9,58% | 185,00 |
| 31.07.2026 | 60,18 | 61,56 | 60,16 | 61,56 | 8,65% | 464,00 |
| 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 |