112,832$
-0,74%
Echtzeit-Aktienkurs MACOM Technology Solutions Holdings
Bid:
Ask:
Aktienkurse zur MACOM Technology Solutions Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 115,85 | 115,85 | 112,57 | 112,67 | -0,88% | 279.520,00 |
| 16.10.2024 | 114,65 | 115,74 | 113,02 | 113,67 | 0,21% | 172.795,00 |
| 15.10.2024 | 116,32 | 117,45 | 112,90 | 113,43 | -2,75% | 276.677,00 |
| 14.10.2024 | 117,18 | 118,55 | 115,33 | 116,64 | 0,40% | 218.212,00 |
| 11.10.2024 | 112,99 | 117,12 | 112,99 | 116,17 | 1,96% | 307.333,00 |
| 10.10.2024 | 112,50 | 114,14 | 111,01 | 113,94 | -0,28% | 222.653,00 |
| 09.10.2024 | 113,10 | 114,72 | 111,73 | 114,26 | 1,29% | 370.187,00 |
| 08.10.2024 | 109,55 | 113,50 | 109,55 | 112,80 | 2,74% | 485.855,00 |
| 07.10.2024 | 109,30 | 110,53 | 108,78 | 109,79 | -0,39% | 453.809,00 |
| 04.10.2024 | 110,59 | 112,43 | 109,39 | 110,22 | 1,99% | 377.608,00 |
| 03.10.2024 | 107,48 | 108,43 | 106,41 | 108,07 | -0,46% | 382.011,00 |
| 02.10.2024 | 107,30 | 110,68 | 107,30 | 108,57 | 1,43% | 666.868,00 |
| 01.10.2024 | 110,93 | 111,82 | 104,79 | 107,04 | -3,84% | 875.673,00 |
| 30.09.2024 | 109,99 | 112,24 | 109,81 | 111,31 | -0,19% | 642.631,00 |
| 27.09.2024 | 113,61 | 113,61 | 110,15 | 111,52 | -1,54% | 328.161,00 |
| 26.09.2024 | 110,10 | 113,52 | 107,91 | 113,27 | 6,72% | 570.432,00 |
| 25.09.2024 | 105,57 | 107,50 | 103,81 | 106,14 | -0,09% | 366.916,00 |
| 24.09.2024 | 107,89 | 108,89 | 106,13 | 106,24 | -0,73% | 511.904,00 |
| 23.09.2024 | 105,59 | 108,80 | 104,68 | 107,02 | 3,20% | 542.548,00 |
| 20.09.2024 | 104,25 | 104,85 | 102,47 | 103,70 | -1,77% | 1.283.578,00 |
| 19.09.2024 | 103,45 | 106,86 | 102,72 | 105,57 | 5,56% | 432.273,00 |
| 18.09.2024 | 101,50 | 102,93 | 99,68 | 100,01 | -1,51% | 351.350,00 |
| 17.09.2024 | 102,41 | 102,76 | 100,03 | 101,54 | 0,59% | 340.303,00 |
| 16.09.2024 | 100,93 | 101,28 | 99,50 | 100,94 | -0,50% | 333.315,00 |
| 13.09.2024 | 102,28 | 103,04 | 100,93 | 101,45 | 0,31% | 389.477,00 |
| 12.09.2024 | 101,36 | 103,51 | 100,56 | 101,14 | -0,24% | 416.958,00 |
| 11.09.2024 | 96,93 | 101,54 | 96,32 | 101,38 | 5,00% | 555.884,00 |
| 10.09.2024 | 96,90 | 98,21 | 95,03 | 96,55 | -0,62% | 319.616,00 |
| 09.09.2024 | 97,11 | 98,21 | 95,56 | 97,15 | 1,55% | 549.204,00 |
| 06.09.2024 | 98,64 | 98,64 | 94,20 | 95,67 | -3,42% | 543.749,00 |
| 05.09.2024 | 98,12 | 100,39 | 97,65 | 99,06 | -1,00% | 414.241,00 |
| 04.09.2024 | 96,78 | 100,50 | 96,64 | 100,06 | 2,14% | 456.818,00 |
| 03.09.2024 | 106,72 | 107,07 | 97,87 | 97,97 | -10,31% | 597.042,00 |
| 30.08.2024 | 110,69 | 110,72 | 108,34 | 109,23 | -0,09% | 662.758,00 |
| 29.08.2024 | 105,86 | 110,92 | 105,86 | 109,33 | 3,65% | 925.442,00 |
| 28.08.2024 | 104,60 | 108,55 | 103,28 | 105,48 | 0,91% | 573.308,00 |
| 27.08.2024 | 103,74 | 105,02 | 102,87 | 104,53 | 0,17% | 294.003,00 |
| 26.08.2024 | 106,60 | 107,49 | 104,34 | 104,35 | -2,48% | 276.091,00 |
| 23.08.2024 | 105,67 | 107,88 | 105,60 | 107,00 | 2,39% | 291.526,00 |
| 22.08.2024 | 106,93 | 106,93 | 104,15 | 104,50 | -2,00% | 176.207,00 |
| 21.08.2024 | 106,48 | 108,56 | 105,79 | 106,63 | 0,99% | 323.640,00 |
| 20.08.2024 | 105,83 | 107,11 | 105,37 | 105,58 | -0,59% | 453.901,00 |
| 19.08.2024 | 105,52 | 106,25 | 104,09 | 106,21 | -0,09% | 199.918,00 |
| 16.08.2024 | 105,31 | 107,02 | 104,98 | 106,31 | 0,33% | 423.811,00 |
| 15.08.2024 | 104,71 | 107,39 | 104,71 | 105,96 | 3,21% | 1.169.932,00 |
| 14.08.2024 | 103,66 | 104,03 | 101,59 | 102,66 | -0,27% | 243.988,00 |
| 13.08.2024 | 102,55 | 103,94 | 102,20 | 102,94 | 1,35% | 542.981,00 |
| 12.08.2024 | 101,24 | 102,71 | 100,29 | 101,57 | 0,16% | 237.992,00 |
| 09.08.2024 | 100,18 | 101,68 | 99,17 | 101,41 | 0,47% | 320.728,00 |
| 08.08.2024 | 98,51 | 101,71 | 96,88 | 100,94 | 5,17% | 521.831,00 |
| 07.08.2024 | 99,72 | 101,72 | 95,87 | 95,98 | -1,24% | 713.551,00 |
| 06.08.2024 | 96,63 | 99,28 | 94,83 | 97,19 | 1,21% | 476.489,00 |
| 05.08.2024 | 92,18 | 100,06 | 90,01 | 96,03 | -1,13% | 915.852,00 |
| 02.08.2024 | 95,26 | 98,98 | 91,89 | 97,13 | -2,42% | 948.815,00 |
| 01.08.2024 | 99,11 | 111,37 | 98,61 | 99,54 | -1,40% | 1.424.280,00 |
| 31.07.2024 | 100,36 | 101,35 | 98,48 | 100,95 | 5,18% | 816.751,00 |
| 30.07.2024 | 99,94 | 99,94 | 94,74 | 95,98 | -3,58% | 602.403,00 |
| 29.07.2024 | 101,25 | 103,66 | 99,01 | 99,54 | -0,62% | 568.919,00 |
| 26.07.2024 | 99,94 | 100,68 | 98,02 | 100,16 | 2,43% | 634.077,00 |
| 25.07.2024 | 100,97 | 102,12 | 97,38 | 97,78 | -3,73% | 1.020.028,00 |
| 24.07.2024 | 104,90 | 105,15 | 101,52 | 101,57 | -4,63% | 492.265,00 |
| 23.07.2024 | 105,27 | 107,75 | 105,05 | 106,50 | -0,21% | 261.551,00 |
| 22.07.2024 | 106,31 | 108,56 | 104,74 | 106,72 | 2,35% | 497.253,00 |
| 19.07.2024 | 104,95 | 105,29 | 103,00 | 104,27 | -0,65% | 532.279,00 |
| 18.07.2024 | 109,24 | 110,00 | 103,50 | 104,95 | -2,49% | 970.487,00 |
| 17.07.2024 | 114,78 | 114,78 | 107,60 | 107,63 | -8,24% | 641.737,00 |
| 16.07.2024 | 113,91 | 117,55 | 113,64 | 117,30 | 3,21% | 475.968,00 |
| 15.07.2024 | 113,33 | 114,71 | 111,70 | 113,65 | 0,74% | 540.289,00 |
| 12.07.2024 | 115,00 | 115,95 | 111,98 | 112,81 | -1,14% | 844.171,00 |
| 11.07.2024 | 116,88 | 116,88 | 114,07 | 114,11 | -1,39% | 561.299,00 |
| 10.07.2024 | 116,83 | 116,83 | 114,62 | 115,72 | -0,09% | 648.462,00 |
| 09.07.2024 | 118,02 | 118,77 | 115,34 | 115,82 | -1,93% | 913.708,00 |
| 08.07.2024 | 114,82 | 118,45 | 114,50 | 118,10 | 3,50% | 1.315.204,00 |
| 05.07.2024 | 112,67 | 114,60 | 111,40 | 114,11 | 1,96% | 437.594,00 |
| 03.07.2024 | 111,90 | 112,56 | 110,59 | 111,92 | 0,14% | 233.116,00 |
| 02.07.2024 | 110,26 | 113,28 | 110,26 | 111,76 | 1,27% | 835.798,00 |
| 01.07.2024 | 111,62 | 112,09 | 108,44 | 110,36 | -1,00% | 777.730,00 |
| 28.06.2024 | 110,82 | 113,50 | 110,18 | 111,47 | 1,66% | 7.341.341,00 |
| 27.06.2024 | 108,21 | 109,73 | 106,85 | 109,65 | 1,31% | 780.814,00 |
| 26.06.2024 | 106,19 | 109,98 | 106,09 | 108,23 | 2,00% | 738.914,00 |
| 25.06.2024 | 106,79 | 106,80 | 105,05 | 106,11 | -0,32% | 603.801,00 |
| 24.06.2024 | 105,02 | 109,24 | 104,89 | 106,45 | 0,64% | 647.799,00 |
| 21.06.2024 | 105,00 | 105,95 | 102,96 | 105,77 | 0,71% | 840.738,00 |
| 20.06.2024 | 107,36 | 108,25 | 104,58 | 105,02 | -2,02% | 466.986,00 |
| 18.06.2024 | 107,40 | 107,50 | 105,95 | 107,18 | 0,11% | 538.386,00 |
| 17.06.2024 | 104,54 | 107,19 | 103,51 | 107,06 | 2,71% | 441.905,00 |
| 14.06.2024 | 103,00 | 104,28 | 103,00 | 104,24 | -0,52% | 349.848,00 |
| 13.06.2024 | 105,25 | 105,91 | 102,94 | 104,79 | -0,45% | 361.083,00 |
| 12.06.2024 | 104,76 | 106,15 | 103,75 | 105,26 | 2,56% | 435.282,00 |
| 11.06.2024 | 101,79 | 102,80 | 100,37 | 102,63 | 0,33% | 342.048,00 |
| 10.06.2024 | 100,20 | 103,48 | 99,63 | 102,29 | 0,88% | 395.158,00 |
| 07.06.2024 | 102,28 | 102,79 | 100,50 | 101,40 | -1,43% | 526.500,00 |
| 06.06.2024 | 101,96 | 104,36 | 101,01 | 102,87 | 0,42% | 488.471,00 |
| 05.06.2024 | 100,92 | 103,43 | 100,00 | 102,44 | 2,86% | 543.504,00 |
| 04.06.2024 | 101,77 | 101,90 | 99,09 | 99,59 | -2,35% | 454.481,00 |
| 03.06.2024 | 102,29 | 103,44 | 99,72 | 101,99 | 0,84% | 519.701,00 |
| 31.05.2024 | 101,50 | 101,50 | 98,33 | 101,14 | -0,09% | 639.003,00 |
| 30.05.2024 | 101,75 | 103,61 | 100,86 | 101,23 | -0,73% | 558.824,00 |
| 29.05.2024 | 102,39 | 103,43 | 101,89 | 101,97 | -2,42% | 407.502,00 |
| 28.05.2024 | 103,12 | 105,20 | 101,95 | 104,50 | 2,12% | 541.814,00 |