15,670€
2,05%
Echtzeit-Aktienkurs MaxLinear Inc.
Bid:
Ask:
Aktienkurse zur MaxLinear Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 15,54 | 15,80 | 15,32 | 15,60 | 1,56% | - |
| 19.02.2026 | 15,67 | 15,80 | 15,26 | 15,36 | -3,41% | - |
| 18.02.2026 | 16,73 | 17,01 | 15,89 | 15,90 | -4,86% | - |
| 17.02.2026 | 16,44 | 16,99 | 15,76 | 16,71 | 1,43% | - |
| 16.02.2026 | 16,46 | 16,48 | 16,46 | 16,48 | 0,18% | - |
| 13.02.2026 | 15,88 | 16,57 | 15,60 | 16,45 | 5,86% | 2,00 |
| 12.02.2026 | 16,36 | 16,62 | 15,37 | 15,54 | -4,59% | - |
| 11.02.2026 | 15,83 | 16,53 | 15,80 | 16,28 | 1,72% | - |
| 10.02.2026 | 16,09 | 16,24 | 15,83 | 16,01 | 0,71% | 2,00 |
| 09.02.2026 | 15,83 | 16,08 | 15,47 | 15,90 | 1,23% | - |
| 06.02.2026 | 14,47 | 15,84 | 14,47 | 15,70 | 7,13% | - |
| 05.02.2026 | 14,59 | 14,92 | 14,09 | 14,66 | 0,65% | - |
| 04.02.2026 | 14,35 | 14,77 | 14,07 | 14,56 | 5,58% | - |
| 03.02.2026 | 14,96 | 15,36 | 13,64 | 13,79 | -6,87% | - |
| 02.02.2026 | 13,84 | 15,35 | 13,84 | 14,81 | 5,60% | - |
| 30.01.2026 | 14,69 | 15,98 | 13,00 | 14,03 | -11,92% | - |
| 29.01.2026 | 16,01 | 16,52 | 14,97 | 15,92 | -1,48% | - |
| 28.01.2026 | 15,70 | 16,43 | 15,70 | 16,16 | 2,81% | - |
| 27.01.2026 | 15,49 | 15,97 | 15,34 | 15,72 | 1,57% | - |
| 26.01.2026 | 15,57 | 15,75 | 15,28 | 15,48 | -1,59% | - |
| 23.01.2026 | 16,49 | 16,52 | 15,62 | 15,73 | -4,88% | 4,00 |
| 22.01.2026 | 17,10 | 17,56 | 16,51 | 16,54 | -3,67% | - |
| 21.01.2026 | 16,52 | 17,30 | 16,45 | 17,17 | 4,43% | 2,00 |
| 20.01.2026 | 16,44 | 16,73 | 15,85 | 16,44 | -0,20% | - |
| 19.01.2026 | 16,63 | 16,63 | 16,47 | 16,47 | -2,40% | - |
| 16.01.2026 | 16,36 | 17,92 | 16,36 | 16,88 | 2,66% | 11,00 |
| 15.01.2026 | 15,52 | 16,71 | 15,52 | 16,44 | 5,57% | - |
| 14.01.2026 | 15,75 | 15,81 | 15,43 | 15,57 | -2,79% | - |
| 13.01.2026 | 15,75 | 16,43 | 15,75 | 16,02 | 0,00% | - |
| 12.01.2026 | 16,33 | 16,33 | 15,53 | 16,02 | -2,54% | - |
| 09.01.2026 | 15,93 | 16,45 | 15,84 | 16,44 | 3,85% | - |
| 08.01.2026 | 15,97 | 16,07 | 15,43 | 15,83 | -2,38% | - |
| 07.01.2026 | 16,75 | 16,78 | 15,61 | 16,21 | -1,82% | 4,00 |
| 06.01.2026 | 15,47 | 16,53 | 15,39 | 16,51 | 6,67% | - |
| 05.01.2026 | 16,03 | 16,41 | 15,32 | 15,48 | -0,26% | - |
| 02.01.2026 | 14,93 | 15,66 | 14,83 | 15,52 | 4,00% | - |
| 30.12.2025 | 14,93 | 14,93 | 14,91 | 14,92 | -0,13% | - |
| 29.12.2025 | 15,08 | 15,08 | 14,71 | 14,94 | -1,09% | - |
| 23.12.2025 | 15,35 | 15,57 | 14,96 | 15,11 | -1,40% | - |
| 22.12.2025 | 15,05 | 15,71 | 15,01 | 15,32 | 2,53% | - |
| 19.12.2025 | 14,81 | 15,12 | 14,75 | 14,94 | 1,34% | - |
| 18.12.2025 | 14,45 | 15,06 | 14,45 | 14,75 | 2,40% | - |
| 17.12.2025 | 14,61 | 14,92 | 14,11 | 14,40 | -1,89% | - |
| 16.12.2025 | 14,58 | 14,85 | 14,33 | 14,68 | -0,91% | - |
| 15.12.2025 | 14,77 | 15,35 | 14,63 | 14,81 | -0,70% | 9,00 |
| 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% | - |