14,488€
4,45%
Echtzeit-Aktienkurs MaxLinear Inc.
Bid:
Ask:
Aktienkurse zur MaxLinear Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 13,94 | 13,97 | 13,94 | 13,95 | 0,56% | - |
| 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 |
| 25.07.2025 | 14,56 | 15,26 | 13,59 | 13,93 | -5,05% | - |
| 24.07.2025 | 15,72 | 18,18 | 14,21 | 14,67 | 13,05% | - |
| 23.07.2025 | 13,14 | 13,43 | 12,92 | 12,97 | -1,11% | - |
| 22.07.2025 | 13,67 | 13,67 | 12,73 | 13,12 | -3,55% | 500,00 |
| 21.07.2025 | 13,95 | 14,38 | 13,60 | 13,60 | -2,32% | 4.470,00 |
| 18.07.2025 | 13,45 | 14,15 | 13,42 | 13,92 | 3,63% | 108,00 |
| 17.07.2025 | 12,53 | 13,83 | 12,53 | 13,44 | 7,18% | 505,00 |
| 16.07.2025 | 12,41 | 12,66 | 12,09 | 12,54 | 0,80% | - |
| 15.07.2025 | 12,84 | 13,16 | 12,43 | 12,44 | -3,17% | - |
| 14.07.2025 | 12,78 | 12,91 | 12,20 | 12,84 | 0,51% | - |
| 11.07.2025 | 12,93 | 12,95 | 12,61 | 12,78 | -1,47% | - |
| 10.07.2025 | 12,72 | 13,17 | 12,65 | 12,97 | 1,53% | 80,00 |
| 09.07.2025 | 12,72 | 13,04 | 12,24 | 12,77 | 0,47% | - |
| 08.07.2025 | 12,23 | 12,72 | 12,16 | 12,71 | 4,16% | - |
| 07.07.2025 | 12,47 | 12,55 | 12,04 | 12,21 | -2,20% | - |
| 04.07.2025 | 12,51 | 12,58 | 12,46 | 12,48 | -0,78% | - |
| 03.07.2025 | 12,35 | 12,72 | 12,29 | 12,58 | 1,78% | - |
| 02.07.2025 | 12,07 | 12,50 | 11,98 | 12,36 | 2,42% | - |
| 01.07.2025 | 12,04 | 12,19 | 11,77 | 12,07 | 0,04% | - |
| 30.06.2025 | 12,06 | 12,27 | 11,99 | 12,06 | -0,21% | - |
| 27.06.2025 | 12,24 | 12,32 | 11,97 | 12,09 | -1,31% | - |
| 26.06.2025 | 11,76 | 12,29 | 11,56 | 12,25 | 4,17% | - |
| 25.06.2025 | 11,72 | 11,84 | 11,47 | 11,76 | 0,47% | - |
| 24.06.2025 | 11,35 | 11,83 | 11,34 | 11,70 | 3,65% | - |
| 23.06.2025 | 11,43 | 11,51 | 11,04 | 11,29 | -1,33% | - |
| 20.06.2025 | 11,30 | 11,65 | 11,18 | 11,44 | 1,28% | - |
| 19.06.2025 | 11,42 | 11,44 | 11,30 | 11,30 | -1,27% | - |
| 18.06.2025 | 11,10 | 11,49 | 11,09 | 11,44 | 2,99% | - |
| 17.06.2025 | 10,44 | 11,13 | 10,31 | 11,11 | 6,11% | - |
| 16.06.2025 | 10,10 | 10,61 | 10,10 | 10,47 | 3,74% | - |
| 13.06.2025 | 10,65 | 10,71 | 10,08 | 10,09 | -5,08% | - |
| 12.06.2025 | 10,76 | 10,84 | 10,57 | 10,63 | -1,60% | - |
| 11.06.2025 | 11,01 | 11,17 | 10,71 | 10,80 | -1,75% | - |
| 10.06.2025 | 11,01 | 11,24 | 10,95 | 11,00 | -0,11% | - |
| 09.06.2025 | 10,74 | 11,30 | 10,74 | 11,01 | 2,42% | - |
| 06.06.2025 | 10,62 | 11,00 | 10,44 | 10,75 | 1,73% | - |
| 05.06.2025 | 10,69 | 10,97 | 10,49 | 10,57 | -1,19% | - |
| 04.06.2025 | 10,60 | 10,87 | 10,52 | 10,69 | 1,09% | - |
| 03.06.2025 | 10,36 | 10,78 | 10,21 | 10,58 | 3,32% | - |
| 02.06.2025 | 10,04 | 10,45 | 9,85 | 10,24 | 2,09% | - |
| 30.05.2025 | 10,28 | 10,34 | 9,69 | 10,03 | -2,36% | - |
| 29.05.2025 | 10,30 | 10,70 | 10,16 | 10,27 | 1,41% | - |
| 28.05.2025 | 10,51 | 10,54 | 10,01 | 10,13 | -3,43% | - |
| 27.05.2025 | 10,25 | 10,52 | 10,19 | 10,49 | 2,09% | - |
| 26.05.2025 | 10,24 | 10,29 | 10,14 | 10,27 | 1,03% | - |
| 23.05.2025 | 10,35 | 10,35 | 9,85 | 10,17 | -1,93% | - |
| 22.05.2025 | 10,21 | 10,65 | 9,93 | 10,37 | 1,37% | - |
| 21.05.2025 | 10,65 | 10,70 | 10,17 | 10,23 | -4,39% | - |
| 20.05.2025 | 10,50 | 10,81 | 10,46 | 10,70 | -0,09% | - |
| 19.05.2025 | 11,02 | 11,10 | 10,54 | 10,71 | -3,99% | - |
| 16.05.2025 | 11,35 | 11,43 | 10,96 | 11,15 | -1,65% | - |