12,220€
0,31%
Echtzeit-Aktienkurs MaxLinear Inc.
Bid:
Ask:
Aktienkurse zur MaxLinear Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 12,18 | 12,34 | 11,86 | 12,22 | 0,31% | - |
| 04.11.2024 | 12,38 | 12,90 | 12,06 | 12,18 | -2,15% | - |
| 01.11.2024 | 11,92 | 12,53 | 11,87 | 12,45 | 4,01% | 40,00 |
| 31.10.2024 | 13,49 | 13,49 | 11,85 | 11,97 | -11,40% | - |
| 30.10.2024 | 13,91 | 13,92 | 13,46 | 13,51 | -2,95% | - |
| 29.10.2024 | 14,46 | 14,59 | 13,85 | 13,92 | -3,93% | - |
| 28.10.2024 | 13,82 | 14,59 | 13,36 | 14,49 | 4,87% | - |
| 25.10.2024 | 13,94 | 14,29 | 13,44 | 13,82 | -1,02% | - |
| 24.10.2024 | 14,89 | 16,31 | 13,79 | 13,96 | -7,61% | - |
| 23.10.2024 | 13,42 | 15,29 | 13,34 | 15,11 | 12,61% | - |
| 22.10.2024 | 13,12 | 13,49 | 12,87 | 13,42 | 1,80% | - |
| 21.10.2024 | 13,01 | 13,27 | 12,84 | 13,18 | 1,07% | - |
| 18.10.2024 | 13,12 | 13,44 | 12,77 | 13,04 | -0,59% | - |
| 17.10.2024 | 12,90 | 13,45 | 12,80 | 13,12 | 1,69% | - |
| 16.10.2024 | 12,76 | 13,32 | 12,75 | 12,90 | 0,86% | - |
| 15.10.2024 | 13,38 | 13,66 | 12,74 | 12,79 | -4,41% | - |
| 14.10.2024 | 13,03 | 13,74 | 12,54 | 13,38 | 2,90% | - |
| 11.10.2024 | 12,27 | 13,10 | 12,10 | 13,00 | 6,06% | - |
| 10.10.2024 | 12,40 | 12,41 | 11,89 | 12,26 | -1,21% | - |
| 09.10.2024 | 12,44 | 12,68 | 12,09 | 12,41 | -0,32% | - |
| 08.10.2024 | 12,17 | 12,46 | 11,74 | 12,45 | 2,38% | - |
| 07.10.2024 | 12,23 | 12,45 | 12,02 | 12,16 | -0,57% | - |
| 04.10.2024 | 12,17 | 12,73 | 12,16 | 12,23 | 0,25% | - |
| 03.10.2024 | 12,17 | 12,39 | 11,92 | 12,20 | 0,08% | - |
| 02.10.2024 | 11,50 | 12,25 | 11,20 | 12,19 | 5,72% | - |
| 01.10.2024 | 13,00 | 13,03 | 11,35 | 11,53 | -11,58% | - |
| 30.09.2024 | 13,61 | 13,62 | 12,86 | 13,04 | -4,54% | 8,00 |
| 27.09.2024 | 13,69 | 13,99 | 13,49 | 13,66 | -0,22% | - |
| 26.09.2024 | 13,35 | 14,06 | 13,33 | 13,69 | 2,39% | - |
| 25.09.2024 | 13,34 | 13,66 | 13,02 | 13,37 | -0,07% | - |
| 24.09.2024 | 12,87 | 13,44 | 12,86 | 13,38 | 4,21% | - |
| 23.09.2024 | 12,47 | 12,90 | 12,27 | 12,84 | 2,97% | - |
| 20.09.2024 | 12,91 | 12,93 | 12,36 | 12,47 | -3,33% | - |
| 19.09.2024 | 12,67 | 13,29 | 12,67 | 12,90 | 1,74% | - |
| 18.09.2024 | 12,80 | 13,27 | 12,66 | 12,68 | -0,78% | - |
| 17.09.2024 | 13,07 | 13,36 | 12,66 | 12,78 | -2,29% | - |
| 16.09.2024 | 12,94 | 13,30 | 12,64 | 13,08 | 1,00% | - |
| 13.09.2024 | 12,80 | 13,34 | 12,63 | 12,95 | 2,37% | - |
| 12.09.2024 | 12,86 | 13,31 | 12,63 | 12,65 | -1,17% | - |
| 11.09.2024 | 12,21 | 12,85 | 11,94 | 12,80 | 4,83% | - |
| 10.09.2024 | 12,08 | 12,32 | 11,85 | 12,21 | 1,03% | - |
| 09.09.2024 | 11,84 | 12,27 | 11,74 | 12,09 | 1,90% | - |
| 06.09.2024 | 12,67 | 12,69 | 11,82 | 11,86 | -6,25% | - |
| 05.09.2024 | 12,98 | 13,00 | 12,53 | 12,65 | -3,14% | - |
| 04.09.2024 | 12,40 | 13,40 | 12,01 | 13,06 | 5,32% | - |
| 03.09.2024 | 13,74 | 13,79 | 12,13 | 12,40 | -9,75% | - |
| 02.09.2024 | 13,73 | 13,74 | 13,68 | 13,74 | 0,00% | 11,00 |
| 30.08.2024 | 12,45 | 13,81 | 12,38 | 13,74 | 10,54% | - |
| 29.08.2024 | 10,76 | 12,53 | 10,70 | 12,43 | 15,55% | - |
| 28.08.2024 | 10,58 | 10,83 | 10,33 | 10,76 | 1,49% | - |
| 27.08.2024 | 10,84 | 10,88 | 10,47 | 10,60 | -2,24% | - |
| 26.08.2024 | 11,40 | 11,46 | 10,84 | 10,84 | -5,06% | - |
| 23.08.2024 | 11,09 | 11,58 | 11,00 | 11,42 | 2,98% | - |
| 22.08.2024 | 11,47 | 11,54 | 11,07 | 11,09 | -3,31% | - |
| 21.08.2024 | 11,22 | 11,49 | 11,18 | 11,47 | 2,23% | - |
| 20.08.2024 | 11,54 | 11,70 | 11,17 | 11,22 | -2,52% | - |
| 19.08.2024 | 11,38 | 11,55 | 11,03 | 11,51 | 1,32% | - |
| 16.08.2024 | 11,44 | 11,55 | 11,20 | 11,36 | -0,53% | - |
| 15.08.2024 | 10,14 | 11,50 | 10,14 | 11,42 | 12,07% | - |
| 14.08.2024 | 10,88 | 11,01 | 10,12 | 10,19 | -6,34% | - |
| 13.08.2024 | 10,68 | 10,93 | 10,57 | 10,88 | 2,35% | - |
| 12.08.2024 | 10,52 | 10,83 | 10,39 | 10,63 | 0,85% | - |
| 09.08.2024 | 10,83 | 10,89 | 10,46 | 10,54 | -2,41% | - |
| 08.08.2024 | 10,16 | 10,86 | 10,09 | 10,80 | 5,99% | - |
| 07.08.2024 | 10,53 | 10,88 | 10,15 | 10,19 | -3,41% | - |
| 06.08.2024 | 10,59 | 10,89 | 10,31 | 10,55 | -0,38% | - |
| 05.08.2024 | 11,56 | 11,56 | 10,31 | 10,59 | -7,19% | - |
| 02.08.2024 | 12,47 | 12,47 | 11,36 | 11,41 | -8,65% | - |
| 01.08.2024 | 12,97 | 13,34 | 12,36 | 12,49 | -4,29% | - |
| 31.07.2024 | 11,93 | 13,10 | 11,93 | 13,05 | 9,02% | - |
| 30.07.2024 | 12,73 | 12,83 | 11,83 | 11,97 | -5,45% | - |
| 29.07.2024 | 11,80 | 12,97 | 11,77 | 12,66 | 7,31% | - |
| 26.07.2024 | 12,93 | 13,20 | 11,51 | 11,80 | -8,90% | - |
| 25.07.2024 | 17,77 | 17,77 | 12,90 | 12,95 | -27,09% | 12,00 |
| 24.07.2024 | 21,65 | 21,83 | 16,75 | 17,76 | -17,77% | - |
| 23.07.2024 | 23,01 | 23,21 | 21,46 | 21,60 | -6,21% | 500,00 |
| 22.07.2024 | 21,99 | 23,11 | 21,74 | 23,03 | 4,78% | - |
| 19.07.2024 | 22,45 | 22,46 | 21,84 | 21,98 | -2,05% | - |
| 18.07.2024 | 23,45 | 23,93 | 22,16 | 22,44 | -3,23% | - |
| 17.07.2024 | 22,68 | 24,28 | 22,32 | 23,19 | 2,16% | - |
| 16.07.2024 | 22,16 | 22,77 | 22,05 | 22,70 | 2,67% | - |
| 15.07.2024 | 20,70 | 22,35 | 20,70 | 22,11 | 6,55% | - |
| 12.07.2024 | 20,99 | 21,29 | 20,18 | 20,75 | 0,97% | - |
| 11.07.2024 | 20,98 | 21,12 | 20,33 | 20,55 | -2,12% | - |
| 10.07.2024 | 20,52 | 21,11 | 20,39 | 21,00 | 2,41% | - |
| 09.07.2024 | 21,01 | 21,13 | 20,34 | 20,50 | -2,57% | - |
| 08.07.2024 | 20,17 | 21,15 | 20,02 | 21,04 | 4,29% | - |
| 05.07.2024 | 19,87 | 20,36 | 19,40 | 20,18 | 1,53% | - |
| 04.07.2024 | 20,00 | 20,00 | 19,87 | 19,87 | -0,30% | - |
| 03.07.2024 | 20,04 | 20,20 | 19,57 | 19,93 | -0,85% | - |
| 02.07.2024 | 19,81 | 20,47 | 19,72 | 20,10 | 1,52% | - |
| 01.07.2024 | 18,79 | 19,86 | 18,59 | 19,80 | 5,38% | - |
| 28.06.2024 | 18,71 | 19,24 | 18,51 | 18,79 | 0,43% | - |
| 27.06.2024 | 19,14 | 19,25 | 18,70 | 18,71 | -2,35% | - |
| 26.06.2024 | 19,18 | 19,25 | 18,85 | 19,16 | -0,12% | - |
| 25.06.2024 | 18,94 | 19,24 | 18,66 | 19,18 | 1,28% | - |
| 24.06.2024 | 18,86 | 19,46 | 18,51 | 18,94 | 0,96% | - |
| 21.06.2024 | 17,78 | 18,87 | 17,62 | 18,76 | 5,81% | - |
| 20.06.2024 | 17,49 | 17,94 | 17,33 | 17,73 | 1,37% | - |
| 19.06.2024 | 17,53 | 17,54 | 17,31 | 17,49 | -0,23% | - |