10,638€
0,69%
Echtzeit-Aktienkurs MaxLinear Inc.
Bid:
Ask:
Aktienkurse zur MaxLinear Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 10,62 | 10,64 | 10,44 | 10,64 | 0,69% | - |
| 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% | - |
| 15.05.2025 | 11,45 | 11,45 | 11,05 | 11,34 | -0,96% | - |
| 14.05.2025 | 11,47 | 11,62 | 11,19 | 11,45 | -0,35% | - |
| 13.05.2025 | 11,03 | 11,67 | 10,94 | 11,49 | 3,84% | - |
| 12.05.2025 | 10,23 | 11,45 | 10,22 | 11,07 | 9,50% | - |
| 09.05.2025 | 10,00 | 10,23 | 9,88 | 10,11 | 1,07% | - |
| 08.05.2025 | 9,66 | 10,14 | 9,66 | 10,00 | 3,36% | - |
| 07.05.2025 | 9,37 | 9,72 | 9,15 | 9,67 | 3,62% | - |
| 06.05.2025 | 9,31 | 9,45 | 8,96 | 9,34 | -0,95% | - |
| 05.05.2025 | 9,37 | 9,48 | 9,11 | 9,43 | -0,38% | - |
| 02.05.2025 | 8,87 | 9,50 | 8,85 | 9,46 | 7,34% | - |
| 30.04.2025 | 8,83 | 8,86 | 8,39 | 8,81 | -0,14% | - |
| 29.04.2025 | 8,92 | 8,97 | 8,68 | 8,83 | -0,73% | - |
| 28.04.2025 | 8,86 | 9,22 | 8,56 | 8,89 | -0,26% | - |
| 25.04.2025 | 8,42 | 8,97 | 8,40 | 8,91 | 4,90% | - |
| 24.04.2025 | 9,93 | 9,93 | 7,99 | 8,50 | -12,64% | - |
| 23.04.2025 | 9,32 | 10,27 | 9,11 | 9,73 | 7,12% | - |
| 22.04.2025 | 8,58 | 9,12 | 8,58 | 9,08 | 1,19% | - |
| 17.04.2025 | 8,90 | 9,14 | 8,75 | 8,97 | 1,06% | - |
| 16.04.2025 | 9,25 | 9,25 | 8,49 | 8,88 | -3,91% | - |
| 15.04.2025 | 8,72 | 9,36 | 8,68 | 9,24 | 5,80% | - |
| 14.04.2025 | 8,66 | 9,12 | 8,62 | 8,73 | 0,71% | - |
| 11.04.2025 | 8,92 | 9,06 | 8,34 | 8,67 | -3,90% | - |
| 10.04.2025 | 10,28 | 10,28 | 8,82 | 9,02 | -11,88% | - |
| 09.04.2025 | 8,12 | 10,57 | 8,06 | 10,24 | 23,63% | - |
| 08.04.2025 | 8,77 | 9,29 | 8,05 | 8,28 | -4,13% | - |
| 07.04.2025 | 8,26 | 9,36 | 7,63 | 8,64 | 1,43% | 125,00 |
| 04.04.2025 | 9,13 | 9,33 | 7,81 | 8,52 | -8,08% | 50,00 |
| 03.04.2025 | 11,24 | 11,24 | 9,26 | 9,27 | -17,68% | - |
| 02.04.2025 | 10,78 | 11,34 | 10,46 | 11,26 | 4,21% | - |
| 01.04.2025 | 10,01 | 10,83 | 9,77 | 10,80 | 7,62% | - |
| 31.03.2025 | 10,14 | 10,14 | 9,44 | 10,04 | -1,11% | - |
| 28.03.2025 | 11,06 | 11,07 | 10,04 | 10,15 | -8,12% | - |
| 27.03.2025 | 11,85 | 11,86 | 10,97 | 11,05 | -6,77% | - |
| 26.03.2025 | 12,24 | 12,45 | 11,74 | 11,85 | -3,23% | - |
| 25.03.2025 | 12,33 | 12,38 | 12,13 | 12,25 | -0,75% | - |
| 24.03.2025 | 11,78 | 12,49 | 11,77 | 12,34 | 5,22% | - |
| 21.03.2025 | 11,95 | 11,98 | 11,49 | 11,73 | -1,88% | - |
| 20.03.2025 | 11,98 | 12,13 | 11,73 | 11,95 | 0,91% | - |
| 19.03.2025 | 11,72 | 12,20 | 11,70 | 11,84 | 0,96% | - |
| 18.03.2025 | 12,19 | 12,21 | 11,62 | 11,73 | -3,30% | - |
| 17.03.2025 | 11,61 | 12,20 | 11,48 | 12,13 | 4,03% | - |
| 14.03.2025 | 11,44 | 11,88 | 11,42 | 11,66 | 2,19% | - |
| 13.03.2025 | 11,64 | 11,82 | 11,26 | 11,41 | -1,98% | - |
| 12.03.2025 | 10,80 | 11,81 | 10,80 | 11,64 | 6,37% | - |
| 11.03.2025 | 10,82 | 11,14 | 10,44 | 10,94 | 1,13% | - |
| 10.03.2025 | 11,66 | 11,66 | 10,64 | 10,82 | -7,16% | - |
| 07.03.2025 | 11,34 | 11,81 | 11,08 | 11,66 | 3,00% | - |
| 06.03.2025 | 12,35 | 12,35 | 11,28 | 11,32 | -8,16% | 50,00 |
| 05.03.2025 | 12,40 | 12,86 | 11,83 | 12,32 | -1,38% | - |
| 04.03.2025 | 13,06 | 13,17 | 12,23 | 12,49 | -4,11% | - |
| 03.03.2025 | 14,08 | 14,27 | 12,95 | 13,03 | -7,44% | - |
| 28.02.2025 | 13,90 | 14,24 | 13,41 | 14,08 | 1,31% | - |
| 27.02.2025 | 14,83 | 15,50 | 13,89 | 13,89 | -6,53% | - |
| 26.02.2025 | 13,55 | 14,91 | 13,55 | 14,86 | 9,42% | - |
| 25.02.2025 | 15,05 | 15,13 | 13,56 | 13,58 | -9,74% | - |
| 24.02.2025 | 15,94 | 16,00 | 14,78 | 15,05 | -5,38% | - |
| 21.02.2025 | 16,37 | 16,73 | 15,83 | 15,90 | -2,83% | - |
| 20.02.2025 | 16,34 | 16,57 | 16,13 | 16,37 | 0,09% | - |
| 19.02.2025 | 16,10 | 16,74 | 16,01 | 16,35 | 1,33% | - |
| 18.02.2025 | 15,58 | 16,36 | 15,49 | 16,14 | 4,08% | - |
| 17.02.2025 | 15,45 | 15,52 | 15,45 | 15,50 | 0,24% | - |
| 14.02.2025 | 16,09 | 16,09 | 15,24 | 15,47 | -1,98% | - |
| 13.02.2025 | 15,14 | 15,98 | 15,06 | 15,78 | 3,94% | 50,00 |
| 12.02.2025 | 16,07 | 16,11 | 15,00 | 15,18 | -5,60% | 7,00 |
| 11.02.2025 | 15,98 | 16,57 | 15,79 | 16,08 | -0,06% | - |
| 10.02.2025 | 15,97 | 16,56 | 15,97 | 16,09 | 1,04% | 2,00 |
| 07.02.2025 | 17,20 | 17,34 | 15,63 | 15,93 | -7,18% | - |
| 06.02.2025 | 18,11 | 18,26 | 17,07 | 17,16 | -4,96% | - |
| 05.02.2025 | 17,82 | 18,16 | 16,82 | 18,05 | 1,26% | - |
| 04.02.2025 | 17,31 | 18,14 | 16,94 | 17,83 | 3,09% | 33,00 |
| 03.02.2025 | 17,09 | 17,36 | 16,34 | 17,29 | 0,35% | - |
| 31.01.2025 | 16,81 | 17,54 | 16,31 | 17,23 | 3,59% | - |
| 30.01.2025 | 18,95 | 19,41 | 15,96 | 16,64 | -20,75% | 6,00 |
| 29.01.2025 | 19,63 | 21,32 | 19,60 | 20,99 | 7,05% | 2,00 |
| 28.01.2025 | 18,13 | 19,90 | 18,12 | 19,61 | 8,43% | - |
| 27.01.2025 | 22,24 | 22,32 | 17,88 | 18,08 | -18,23% | 28,00 |
| 24.01.2025 | 23,04 | 23,21 | 22,08 | 22,12 | -3,83% | - |
| 23.01.2025 | 23,28 | 23,57 | 22,79 | 23,00 | -1,14% | - |
| 22.01.2025 | 23,89 | 24,64 | 23,25 | 23,26 | -2,70% | - |
| 21.01.2025 | 23,23 | 24,29 | 22,97 | 23,91 | 2,93% | - |
| 20.01.2025 | 23,40 | 23,41 | 23,20 | 23,23 | -0,87% | - |
| 17.01.2025 | 21,95 | 23,43 | 21,95 | 23,43 | 6,72% | - |
| 16.01.2025 | 21,68 | 22,20 | 21,24 | 21,96 | 1,41% | - |
| 15.01.2025 | 20,08 | 21,99 | 20,06 | 21,65 | 8,05% | - |