18,865€
0,56%
Echtzeit-Aktienkurs MaxLinear Inc.
Bid:
Ask:
Aktienkurse zur MaxLinear Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 18,74 | 18,99 | 18,55 | 18,85 | 0,48% | - |
| 18.12.2024 | 18,64 | 19,85 | 18,23 | 18,76 | 1,06% | - |
| 17.12.2024 | 19,91 | 19,91 | 18,18 | 18,56 | -6,77% | - |
| 16.12.2024 | 19,68 | 19,98 | 18,97 | 19,91 | 1,14% | - |
| 13.12.2024 | 18,67 | 20,76 | 18,62 | 19,69 | 4,93% | - |
| 12.12.2024 | 17,73 | 18,92 | 17,13 | 18,76 | 5,63% | - |
| 11.12.2024 | 17,10 | 18,39 | 17,04 | 17,76 | 3,92% | - |
| 10.12.2024 | 18,41 | 18,67 | 16,86 | 17,09 | -7,18% | - |
| 09.12.2024 | 18,17 | 19,15 | 17,72 | 18,41 | 1,00% | - |
| 06.12.2024 | 17,62 | 18,46 | 17,32 | 18,23 | 3,93% | - |
| 05.12.2024 | 18,39 | 19,05 | 17,37 | 17,54 | -4,61% | - |
| 04.12.2024 | 17,59 | 19,20 | 16,99 | 18,39 | 4,97% | - |
| 03.12.2024 | 15,40 | 17,70 | 15,11 | 17,52 | 13,68% | - |
| 02.12.2024 | 14,30 | 15,41 | 14,30 | 15,41 | 6,87% | - |
| 29.11.2024 | 13,82 | 14,60 | 13,77 | 14,42 | 4,34% | - |
| 28.11.2024 | 13,77 | 13,83 | 13,77 | 13,82 | 0,22% | - |
| 27.11.2024 | 14,24 | 14,50 | 13,52 | 13,79 | -3,09% | - |
| 26.11.2024 | 15,12 | 15,37 | 13,93 | 14,23 | -6,07% | - |
| 25.11.2024 | 14,93 | 15,48 | 14,85 | 15,15 | 1,52% | - |
| 22.11.2024 | 15,25 | 15,34 | 14,65 | 14,92 | -0,85% | - |
| 21.11.2024 | 13,93 | 15,44 | 13,91 | 15,05 | 8,00% | - |
| 20.11.2024 | 13,68 | 13,95 | 13,46 | 13,94 | 1,57% | - |
| 19.11.2024 | 13,27 | 13,92 | 13,09 | 13,72 | 2,93% | - |
| 18.11.2024 | 13,61 | 13,75 | 13,07 | 13,33 | -2,06% | - |
| 15.11.2024 | 14,11 | 14,27 | 13,48 | 13,61 | -3,41% | - |
| 14.11.2024 | 14,08 | 14,58 | 13,89 | 14,09 | 0,00% | - |
| 13.11.2024 | 14,70 | 15,00 | 14,01 | 14,09 | -3,89% | - |
| 12.11.2024 | 15,02 | 15,21 | 14,58 | 14,66 | -2,59% | - |
| 11.11.2024 | 14,97 | 15,23 | 14,66 | 15,05 | 0,60% | 7,00 |
| 08.11.2024 | 13,69 | 15,17 | 13,59 | 14,96 | 9,12% | - |
| 07.11.2024 | 13,75 | 14,34 | 13,68 | 13,71 | -0,36% | 11,00 |
| 06.11.2024 | 12,27 | 13,88 | 12,27 | 13,76 | 12,60% | - |
| 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% | - |