14,770€
-5,79%
Echtzeit-Aktienkurs MaxLinear Inc.
Bid:
Ask:
Aktienkurse zur MaxLinear Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 15,82 | 15,94 | 14,73 | 14,92 | -4,85% | - |
| 11.12.2025 | 16,71 | 16,72 | 15,62 | 15,68 | -5,80% | - |
| 10.12.2025 | 16,65 | 16,92 | 16,24 | 16,64 | -0,88% | - |
| 09.12.2025 | 16,57 | 16,90 | 16,41 | 16,79 | 0,33% | 150,00 |
| 08.12.2025 | 16,18 | 16,87 | 16,03 | 16,74 | 3,45% | - |
| 05.12.2025 | 15,71 | 16,23 | 15,55 | 16,18 | 3,19% | - |
| 04.12.2025 | 15,38 | 16,02 | 14,87 | 15,68 | 2,99% | - |
| 03.12.2025 | 14,27 | 15,22 | 14,20 | 15,22 | 6,56% | - |
| 02.12.2025 | 13,84 | 14,36 | 13,83 | 14,29 | 2,66% | - |
| 01.12.2025 | 13,43 | 13,94 | 13,06 | 13,92 | 3,79% | - |
| 28.11.2025 | 13,34 | 13,71 | 13,31 | 13,41 | 0,66% | - |
| 27.11.2025 | 13,32 | 13,32 | 13,32 | 13,32 | -2,79% | - |
| 26.11.2025 | 13,36 | 13,79 | 13,25 | 13,70 | 3,55% | - |
| 25.11.2025 | 12,83 | 13,25 | 12,47 | 13,23 | 3,08% | - |
| 24.11.2025 | 11,81 | 12,97 | 11,65 | 12,84 | 7,20% | 100,00 |
| 21.11.2025 | 11,21 | 11,99 | 11,16 | 11,98 | 3,86% | - |
| 20.11.2025 | 11,90 | 12,23 | 11,45 | 11,53 | -0,52% | - |
| 19.11.2025 | 11,30 | 11,94 | 11,25 | 11,59 | 2,09% | - |
| 18.11.2025 | 11,41 | 11,46 | 11,03 | 11,35 | -2,30% | - |
| 17.11.2025 | 12,00 | 12,07 | 11,57 | 11,62 | -2,88% | - |
| 14.11.2025 | 11,83 | 12,12 | 11,47 | 11,97 | 0,80% | - |
| 13.11.2025 | 12,85 | 12,94 | 11,80 | 11,87 | -7,10% | - |
| 12.11.2025 | 12,78 | 13,19 | 12,78 | 12,78 | 0,57% | - |
| 11.11.2025 | 13,08 | 13,10 | 12,53 | 12,71 | -3,66% | - |
| 10.11.2025 | 12,76 | 13,40 | 12,76 | 13,19 | 4,66% | - |
| 07.11.2025 | 12,83 | 12,87 | 12,26 | 12,60 | -2,53% | - |
| 06.11.2025 | 13,17 | 13,41 | 12,73 | 12,93 | -2,91% | - |
| 05.11.2025 | 12,47 | 13,33 | 12,45 | 13,32 | 5,86% | - |
| 04.11.2025 | 13,54 | 13,54 | 12,52 | 12,58 | -7,26% | - |
| 03.11.2025 | 13,15 | 13,64 | 13,12 | 13,56 | 3,10% | - |
| 31.10.2025 | 13,19 | 13,51 | 13,12 | 13,16 | -0,49% | - |
| 30.10.2025 | 13,15 | 13,43 | 13,01 | 13,22 | 0,15% | - |
| 29.10.2025 | 13,53 | 13,75 | 13,09 | 13,20 | -1,53% | - |
| 28.10.2025 | 13,68 | 13,89 | 13,09 | 13,41 | -1,47% | - |
| 27.10.2025 | 13,48 | 14,23 | 13,45 | 13,61 | 1,89% | - |
| 24.10.2025 | 15,91 | 15,91 | 12,95 | 13,35 | -12,50% | - |
| 23.10.2025 | 14,54 | 15,28 | 14,42 | 15,26 | 4,93% | - |
| 22.10.2025 | 15,37 | 15,79 | 14,48 | 14,54 | -4,48% | - |
| 21.10.2025 | 15,15 | 15,57 | 14,97 | 15,23 | 0,31% | - |
| 20.10.2025 | 14,56 | 15,21 | 14,56 | 15,18 | 4,46% | - |
| 17.10.2025 | 14,78 | 14,96 | 14,42 | 14,53 | -1,49% | - |
| 16.10.2025 | 14,96 | 15,27 | 14,69 | 14,75 | 0,17% | - |
| 15.10.2025 | 14,58 | 15,03 | 14,20 | 14,73 | 1,31% | - |
| 14.10.2025 | 13,62 | 15,31 | 13,09 | 14,54 | 6,48% | - |
| 13.10.2025 | 12,33 | 13,90 | 12,33 | 13,65 | 9,13% | - |
| 10.10.2025 | 13,80 | 14,19 | 12,44 | 12,51 | -9,00% | 1,00 |
| 09.10.2025 | 13,93 | 14,04 | 13,55 | 13,75 | -1,94% | - |
| 08.10.2025 | 13,24 | 14,02 | 13,24 | 14,02 | 5,91% | - |
| 07.10.2025 | 14,11 | 14,44 | 13,21 | 13,24 | -6,96% | - |
| 06.10.2025 | 14,01 | 14,60 | 14,01 | 14,23 | 1,88% | - |
| 03.10.2025 | 13,83 | 14,26 | 13,83 | 13,96 | 0,85% | - |
| 02.10.2025 | 13,94 | 14,61 | 13,84 | 13,85 | -0,18% | 454,00 |
| 01.10.2025 | 13,72 | 13,91 | 13,29 | 13,87 | 2,44% | - |
| 30.09.2025 | 13,59 | 13,73 | 13,27 | 13,54 | -0,22% | - |
| 29.09.2025 | 13,75 | 13,95 | 13,55 | 13,57 | -1,60% | - |
| 26.09.2025 | 13,68 | 13,86 | 13,48 | 13,79 | 0,86% | - |
| 25.09.2025 | 13,70 | 13,83 | 13,21 | 13,67 | -0,64% | - |
| 24.09.2025 | 13,99 | 14,26 | 13,61 | 13,76 | -1,18% | - |
| 23.09.2025 | 14,49 | 14,55 | 13,86 | 13,93 | -4,06% | - |
| 22.09.2025 | 13,78 | 14,57 | 13,61 | 14,52 | 4,93% | - |
| 19.09.2025 | 14,19 | 14,53 | 13,77 | 13,83 | -2,49% | - |
| 18.09.2025 | 13,74 | 14,40 | 13,71 | 14,19 | 3,90% | - |
| 17.09.2025 | 13,66 | 13,71 | 13,21 | 13,65 | -0,60% | - |
| 16.09.2025 | 14,11 | 14,20 | 13,49 | 13,74 | -2,73% | - |
| 15.09.2025 | 13,43 | 14,48 | 13,37 | 14,12 | 4,90% | - |
| 12.09.2025 | 13,67 | 13,88 | 13,32 | 13,46 | -0,54% | - |
| 11.09.2025 | 13,50 | 13,77 | 13,22 | 13,53 | -0,44% | - |
| 10.09.2025 | 13,80 | 14,17 | 13,51 | 13,59 | -1,36% | - |
| 09.09.2025 | 13,48 | 14,10 | 13,47 | 13,78 | 2,23% | - |
| 08.09.2025 | 13,35 | 13,57 | 13,22 | 13,48 | 1,09% | - |
| 05.09.2025 | 13,35 | 13,70 | 13,14 | 13,34 | -0,19% | - |
| 04.09.2025 | 13,06 | 13,40 | 12,93 | 13,36 | 2,40% | - |
| 03.09.2025 | 13,40 | 13,59 | 12,90 | 13,05 | -2,74% | - |
| 02.09.2025 | 13,54 | 13,57 | 12,90 | 13,42 | -0,87% | - |
| 01.09.2025 | 13,45 | 13,80 | 13,40 | 13,53 | 0,80% | - |
| 29.08.2025 | 14,35 | 14,35 | 13,37 | 13,43 | -6,40% | - |
| 28.08.2025 | 14,40 | 14,54 | 14,12 | 14,34 | -0,30% | 29,00 |
| 27.08.2025 | 14,79 | 14,85 | 14,38 | 14,39 | -2,62% | - |
| 26.08.2025 | 14,17 | 14,97 | 14,17 | 14,77 | 3,03% | - |
| 25.08.2025 | 14,00 | 14,67 | 13,73 | 14,34 | 2,93% | 350,00 |
| 22.08.2025 | 12,80 | 14,03 | 12,74 | 13,93 | 6,74% | - |
| 21.08.2025 | 12,25 | 13,07 | 11,71 | 13,05 | 6,60% | - |
| 20.08.2025 | 12,33 | 12,35 | 11,93 | 12,24 | -0,61% | - |
| 19.08.2025 | 13,22 | 13,24 | 12,28 | 12,32 | -6,95% | 108,00 |
| 18.08.2025 | 12,98 | 13,26 | 12,98 | 13,24 | 1,34% | - |
| 15.08.2025 | 13,20 | 13,43 | 12,79 | 13,06 | -2,25% | - |
| 14.08.2025 | 13,83 | 13,86 | 13,11 | 13,36 | -2,20% | - |
| 13.08.2025 | 13,78 | 13,87 | 13,34 | 13,66 | 0,04% | - |
| 12.08.2025 | 12,99 | 13,79 | 12,96 | 13,66 | 5,32% | - |
| 11.08.2025 | 13,13 | 13,23 | 12,93 | 12,97 | -0,17% | - |
| 08.08.2025 | 13,13 | 13,31 | 12,95 | 12,99 | -0,78% | - |
| 07.08.2025 | 13,04 | 13,29 | 12,90 | 13,09 | 0,38% | - |
| 06.08.2025 | 13,06 | 13,13 | 12,82 | 13,04 | -0,19% | - |
| 05.08.2025 | 13,20 | 13,34 | 12,76 | 13,07 | -0,53% | - |
| 04.08.2025 | 13,12 | 13,42 | 12,94 | 13,14 | -0,68% | - |
| 01.08.2025 | 13,86 | 13,86 | 12,94 | 13,23 | -4,56% | - |
| 31.07.2025 | 14,86 | 14,97 | 13,71 | 13,86 | -6,75% | 21,00 |
| 30.07.2025 | 15,16 | 15,35 | 14,57 | 14,86 | -0,87% | - |
| 29.07.2025 | 14,43 | 15,22 | 14,32 | 14,99 | 3,79% | - |
| 28.07.2025 | 13,98 | 14,48 | 13,76 | 14,45 | 3,73% | 5,00 |