82,730€
10,00%
Echtzeit-Aktienkurs MaxLinear Inc.
Bid:
Ask:
Aktienkurse zur MaxLinear Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 74,96 | 84,38 | 74,96 | 82,20 | 9,29% | 326,00 |
| 24.09.2026 | 74,16 | 76,74 | 70,48 | 75,21 | 2,44% | 19,00 |
| 23.09.2026 | 76,15 | 76,39 | 71,71 | 73,42 | -3,69% | 101,00 |
| 22.09.2026 | 75,23 | 76,24 | 71,99 | 76,23 | 1,83% | 40,00 |
| 21.09.2026 | 71,85 | 77,57 | 71,80 | 74,86 | 7,16% | 64,00 |
| 18.09.2026 | 65,62 | 71,40 | 65,15 | 69,86 | 6,14% | 53,00 |
| 17.09.2026 | 61,77 | 67,10 | 61,39 | 65,82 | 9,05% | 26,00 |
| 16.09.2026 | 58,01 | 62,15 | 58,01 | 60,36 | 4,16% | 67,00 |
| 15.09.2026 | 56,12 | 59,24 | 55,89 | 57,95 | 0,66% | - |
| 14.09.2026 | 62,09 | 62,09 | 57,34 | 57,57 | -10,92% | 231,00 |
| 11.09.2026 | 59,11 | 65,71 | 59,10 | 64,63 | 8,51% | 74,00 |
| 10.09.2026 | 61,22 | 61,45 | 57,11 | 59,56 | -2,30% | 2,00 |
| 09.09.2026 | 58,71 | 61,66 | 57,43 | 60,96 | 6,59% | 5,00 |
| 08.09.2026 | 54,70 | 58,08 | 53,82 | 57,19 | 5,24% | 4,00 |
| 07.09.2026 | 54,03 | 54,34 | 54,03 | 54,34 | 1,57% | - |
| 04.09.2026 | 50,77 | 54,17 | 50,77 | 53,50 | 6,34% | 3,00 |
| 03.09.2026 | 52,06 | 52,16 | 48,31 | 50,31 | -2,44% | - |
| 02.09.2026 | 49,84 | 52,06 | 48,82 | 51,57 | 3,78% | 7,00 |
| 01.09.2026 | 51,40 | 52,24 | 48,70 | 49,69 | -3,14% | 2,00 |
| 31.08.2026 | 53,28 | 53,96 | 51,00 | 51,30 | -3,95% | - |
| 28.08.2026 | 54,24 | 54,84 | 52,63 | 53,41 | -1,89% | - |
| 27.08.2026 | 54,06 | 57,14 | 54,06 | 54,44 | 1,04% | 8,00 |
| 26.08.2026 | 56,92 | 57,20 | 53,79 | 53,88 | -4,55% | 21,00 |
| 25.08.2026 | 53,85 | 57,62 | 53,85 | 56,45 | 4,83% | 23,00 |
| 24.08.2026 | 57,03 | 57,03 | 52,41 | 53,85 | -5,56% | 811,00 |
| 21.08.2026 | 55,90 | 57,99 | 54,17 | 57,02 | 2,06% | 32,00 |
| 20.08.2026 | 57,35 | 58,75 | 55,56 | 55,87 | -1,84% | 85,00 |
| 19.08.2026 | 63,02 | 64,14 | 56,72 | 56,92 | -9,09% | 8,00 |
| 18.08.2026 | 73,30 | 73,30 | 62,08 | 62,61 | -14,74% | 115,00 |
| 17.08.2026 | 73,07 | 76,50 | 72,39 | 73,43 | 0,34% | 193,00 |
| 14.08.2026 | 66,32 | 73,20 | 66,16 | 73,18 | 11,81% | 19,00 |
| 13.08.2026 | 64,53 | 68,16 | 63,18 | 65,45 | 1,05% | 3,00 |
| 12.08.2026 | 60,16 | 66,25 | 60,16 | 64,77 | 8,55% | 7,00 |
| 11.08.2026 | 60,28 | 61,15 | 59,37 | 59,67 | -0,32% | 4,00 |
| 10.08.2026 | 65,23 | 66,31 | 59,86 | 59,86 | -7,91% | - |
| 07.08.2026 | 61,12 | 66,58 | 60,87 | 65,00 | 5,98% | 150,00 |
| 06.08.2026 | 58,17 | 62,89 | 56,00 | 61,33 | 4,55% | - |
| 05.08.2026 | 62,62 | 64,10 | 58,64 | 58,66 | -7,97% | 537,00 |
| 04.08.2026 | 58,32 | 64,06 | 58,32 | 63,74 | 9,46% | 105,00 |
| 03.08.2026 | 59,36 | 60,07 | 54,18 | 58,23 | 0,48% | 37,00 |
| 31.07.2026 | 58,62 | 62,61 | 57,26 | 57,95 | -0,12% | 51,00 |
| 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 |