58,390€
0,64%
Echtzeit-Aktienkurs MaxLinear Inc.
Bid:
Ask:
Aktienkurse zur MaxLinear Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 58,62 | 62,61 | 57,26 | 57,74 | -0,48% | 29,00 |
| 30.07.2026 | 49,82 | 58,26 | 49,51 | 58,02 | 13,79% | 41,00 |
| 29.07.2026 | 51,95 | 54,09 | 49,45 | 50,99 | -1,47% | 565,00 |
| 28.07.2026 | 56,39 | 56,39 | 49,98 | 51,75 | -7,84% | 248,00 |
| 27.07.2026 | 65,14 | 65,96 | 54,73 | 56,15 | -8,68% | 942,00 |
| 24.07.2026 | 73,82 | 77,59 | 60,31 | 61,49 | -23,25% | 2.049,00 |
| 23.07.2026 | 77,92 | 82,98 | 74,36 | 80,12 | 5,02% | 11,00 |
| 22.07.2026 | 76,67 | 80,39 | 71,37 | 76,29 | 2,07% | - |
| 21.07.2026 | 66,80 | 75,74 | 66,78 | 74,74 | 13,67% | 73,00 |
| 20.07.2026 | 62,16 | 68,47 | 62,16 | 65,75 | 4,00% | 75,00 |
| 17.07.2026 | 61,69 | 65,17 | 59,19 | 63,22 | -2,51% | 169,00 |
| 16.07.2026 | 77,34 | 78,59 | 64,41 | 64,85 | -16,37% | 919,00 |
| 15.07.2026 | 83,14 | 85,10 | 73,87 | 77,54 | -3,56% | - |
| 14.07.2026 | 78,44 | 85,87 | 78,30 | 80,40 | 3,06% | 11,00 |
| 13.07.2026 | 79,98 | 82,11 | 72,37 | 78,01 | -2,41% | 94,00 |
| 10.07.2026 | 84,10 | 84,10 | 77,86 | 79,94 | -4,29% | 180,00 |
| 09.07.2026 | 75,56 | 84,93 | 75,56 | 83,52 | 12,67% | - |
| 08.07.2026 | 75,17 | 76,81 | 68,57 | 74,13 | -1,85% | 104,00 |
| 07.07.2026 | 81,08 | 83,63 | 74,18 | 75,53 | -10,50% | 6.043,00 |
| 06.07.2026 | 83,90 | 91,33 | 82,05 | 84,39 | 1,70% | 490,00 |
| 03.07.2026 | 81,54 | 83,01 | 81,54 | 82,98 | 4,17% | 161,00 |
| 02.07.2026 | 100,01 | 103,38 | 79,13 | 79,66 | -20,48% | 799,00 |
| 01.07.2026 | 111,15 | 112,38 | 98,77 | 100,18 | -9,34% | 74,00 |
| 30.06.2026 | 96,65 | 111,35 | 91,72 | 110,50 | 18,61% | 96,00 |
| 29.06.2026 | 84,48 | 95,04 | 83,09 | 93,16 | 11,48% | 376,00 |
| 26.06.2026 | 83,38 | 84,93 | 76,57 | 83,57 | 0,89% | 32,00 |
| 25.06.2026 | 77,92 | 85,66 | 73,37 | 82,83 | 12,24% | 188,00 |
| 24.06.2026 | 77,84 | 80,45 | 72,65 | 73,80 | -6,02% | 256,00 |
| 23.06.2026 | 79,63 | 81,24 | 73,67 | 78,53 | -6,94% | 140,00 |
| 22.06.2026 | 77,09 | 86,24 | 77,07 | 84,39 | 8,67% | 589,00 |
| 19.06.2026 | 77,76 | 77,76 | 77,52 | 77,66 | 2,39% | 2,00 |
| 18.06.2026 | 72,82 | 76,98 | 72,56 | 75,85 | 3,17% | 100,00 |
| 17.06.2026 | 73,46 | 75,67 | 71,12 | 73,52 | -0,94% | - |
| 16.06.2026 | 76,62 | 81,66 | 73,09 | 74,22 | -2,15% | - |
| 15.06.2026 | 76,32 | 77,66 | 74,82 | 75,85 | 3,39% | 454,00 |
| 12.06.2026 | 71,20 | 74,33 | 68,61 | 73,36 | 9,84% | 168,00 |
| 11.06.2026 | 61,96 | 67,59 | 61,42 | 66,79 | 6,24% | 5.502,00 |
| 10.06.2026 | 61,37 | 65,52 | 60,33 | 62,87 | -0,79% | 5,00 |
| 09.06.2026 | 69,90 | 71,80 | 58,88 | 63,37 | -7,54% | 589,00 |
| 08.06.2026 | 70,29 | 74,12 | 67,05 | 68,54 | -2,92% | 100,00 |
| 05.06.2026 | 81,12 | 81,12 | 68,85 | 70,60 | -13,32% | 240,00 |
| 04.06.2026 | 78,10 | 84,03 | 73,71 | 81,45 | 3,60% | - |
| 03.06.2026 | 76,85 | 87,66 | 75,61 | 78,62 | 3,42% | 74,00 |
| 02.06.2026 | 76,00 | 81,88 | 72,32 | 76,02 | 2,83% | 42,00 |
| 01.06.2026 | 80,17 | 81,00 | 73,37 | 73,93 | -7,10% | 803,00 |
| 29.05.2026 | 83,89 | 85,44 | 73,62 | 79,58 | -3,73% | 2.142,00 |
| 28.05.2026 | 83,68 | 88,22 | 80,66 | 82,66 | -3,36% | 397,00 |
| 27.05.2026 | 82,14 | 86,77 | 79,45 | 85,53 | 4,15% | 1.235,00 |
| 26.05.2026 | 88,66 | 92,56 | 77,79 | 82,12 | -9,50% | 317,00 |
| 25.05.2026 | 85,70 | 93,50 | 85,70 | 90,74 | 7,28% | 1.015,00 |
| 22.05.2026 | 85,87 | 87,51 | 76,61 | 84,58 | -1,36% | 32,00 |
| 21.05.2026 | 84,07 | 88,10 | 80,51 | 85,75 | 3,39% | 186,00 |
| 20.05.2026 | 82,33 | 86,72 | 79,77 | 82,94 | 1,97% | 127,00 |
| 19.05.2026 | 74,13 | 83,39 | 72,03 | 81,34 | 8,44% | 2,00 |
| 18.05.2026 | 79,37 | 81,75 | 72,71 | 75,01 | -6,10% | 188,00 |
| 15.05.2026 | 74,63 | 82,34 | 70,68 | 79,88 | 6,55% | 127,00 |
| 14.05.2026 | 74,91 | 81,81 | 71,02 | 74,97 | 0,00% | 553,00 |
| 13.05.2026 | 81,45 | 86,59 | 74,41 | 74,97 | -4,24% | 491,00 |
| 12.05.2026 | 85,84 | 86,23 | 74,12 | 78,29 | -10,29% | 303,00 |
| 11.05.2026 | 86,49 | 91,18 | 81,71 | 87,27 | 3,10% | 176,00 |
| 08.05.2026 | 70,58 | 85,99 | 69,38 | 84,65 | 17,81% | 1.037,00 |
| 07.05.2026 | 69,20 | 74,44 | 67,42 | 71,85 | 5,23% | - |
| 06.05.2026 | 70,40 | 71,90 | 63,36 | 68,28 | -4,14% | 1.507,00 |
| 05.05.2026 | 67,58 | 72,94 | 66,80 | 71,23 | 6,14% | 900,00 |
| 04.05.2026 | 67,50 | 71,45 | 65,14 | 67,11 | 10,85% | 557,00 |
| 30.04.2026 | 59,21 | 64,18 | 56,57 | 60,54 | 3,08% | 262,00 |
| 29.04.2026 | 44,22 | 60,81 | 44,22 | 58,73 | 32,47% | 1.598,00 |
| 28.04.2026 | 44,10 | 47,84 | 41,06 | 44,34 | 0,74% | 409,00 |
| 27.04.2026 | 53,64 | 55,99 | 43,00 | 44,01 | -14,79% | 492,00 |
| 24.04.2026 | 36,14 | 54,24 | 36,14 | 51,65 | 77,80% | 1.481,00 |
| 23.04.2026 | 28,38 | 30,28 | 28,06 | 29,05 | 1,50% | 61,00 |
| 22.04.2026 | 29,05 | 29,99 | 27,75 | 28,62 | -1,16% | 73,00 |
| 21.04.2026 | 27,88 | 30,58 | 27,43 | 28,96 | 6,81% | 298,00 |
| 20.04.2026 | 22,35 | 28,10 | 22,35 | 27,11 | 22,64% | 1.391,00 |
| 17.04.2026 | 19,82 | 23,10 | 19,82 | 22,11 | 12,09% | - |
| 16.04.2026 | 18,65 | 19,90 | 18,44 | 19,72 | 6,90% | - |
| 15.04.2026 | 18,28 | 18,55 | 17,92 | 18,45 | 1,58% | - |
| 14.04.2026 | 18,23 | 18,80 | 17,83 | 18,16 | 0,23% | - |
| 13.04.2026 | 17,65 | 18,41 | 17,47 | 18,12 | 2,19% | - |
| 10.04.2026 | 16,97 | 17,91 | 16,92 | 17,73 | 5,87% | - |
| 09.04.2026 | 16,43 | 16,97 | 15,96 | 16,75 | 2,60% | - |
| 08.04.2026 | 15,87 | 16,82 | 15,87 | 16,32 | 4,70% | - |
| 07.04.2026 | 15,58 | 16,08 | 15,52 | 15,59 | 0,87% | - |
| 02.04.2026 | 15,26 | 15,58 | 14,50 | 15,46 | 1,76% | - |
| 01.04.2026 | 15,05 | 15,54 | 15,00 | 15,19 | 0,88% | - |
| 31.03.2026 | 14,05 | 15,12 | 14,05 | 15,06 | 7,67% | - |
| 30.03.2026 | 14,77 | 15,23 | 13,93 | 13,98 | -4,31% | - |
| 27.03.2026 | 14,88 | 14,96 | 14,55 | 14,61 | -2,00% | - |
| 26.03.2026 | 15,34 | 15,40 | 14,86 | 14,91 | -4,05% | - |
| 25.03.2026 | 15,19 | 15,80 | 15,19 | 15,54 | 1,75% | - |
| 24.03.2026 | 14,76 | 15,45 | 14,52 | 15,27 | 2,93% | - |
| 23.03.2026 | 14,37 | 15,27 | 14,11 | 14,84 | 5,06% | - |
| 20.03.2026 | 14,81 | 14,90 | 14,07 | 14,12 | -1,55% | - |
| 19.03.2026 | 14,38 | 14,63 | 13,82 | 14,35 | -0,24% | - |
| 18.03.2026 | 14,57 | 14,73 | 14,26 | 14,38 | -1,73% | - |
| 17.03.2026 | 15,05 | 15,23 | 14,50 | 14,63 | -3,64% | - |
| 16.03.2026 | 14,79 | 15,43 | 14,79 | 15,19 | 2,31% | - |
| 13.03.2026 | 14,33 | 14,92 | 14,32 | 14,84 | 3,67% | 75,00 |
| 12.03.2026 | 14,60 | 14,60 | 13,98 | 14,32 | -0,83% | - |
| 11.03.2026 | 13,97 | 14,45 | 13,92 | 14,44 | 0,66% | 315,00 |