11,613€
-0,36%
Echtzeit-Aktienkurs MaxLinear Inc.
Bid:
Ask:
Aktienkurse zur MaxLinear Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2025 | 11,66 | 11,66 | 11,60 | 11,61 | -0,36% | - |
| 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% | - |
| 14.01.2025 | 20,82 | 21,67 | 19,68 | 20,04 | -4,33% | - |
| 13.01.2025 | 20,14 | 20,99 | 19,16 | 20,95 | 4,20% | - |
| 10.01.2025 | 19,91 | 20,20 | 19,20 | 20,10 | 0,98% | - |
| 09.01.2025 | 19,31 | 19,95 | 19,31 | 19,91 | -0,06% | - |
| 08.01.2025 | 19,27 | 20,09 | 18,17 | 19,92 | 3,43% | - |
| 07.01.2025 | 19,71 | 20,44 | 19,22 | 19,26 | -2,32% | - |
| 06.01.2025 | 19,99 | 20,82 | 19,58 | 19,72 | -1,45% | 4,00 |
| 03.01.2025 | 19,06 | 20,05 | 18,97 | 20,01 | 4,74% | - |
| 02.01.2025 | 19,61 | 19,73 | 18,89 | 19,10 | -1,90% | - |
| 30.12.2024 | 19,67 | 19,67 | 19,42 | 19,47 | 0,78% | - |
| 27.12.2024 | 19,01 | 20,24 | 19,01 | 19,32 | 1,74% | - |
| 23.12.2024 | 18,20 | 19,14 | 18,20 | 18,99 | 4,37% | - |
| 20.12.2024 | 18,52 | 19,03 | 18,01 | 18,20 | -1,54% | - |
| 19.12.2024 | 18,74 | 19,00 | 17,94 | 18,48 | -1,49% | - |
| 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% | - |