100,285$
-0,09%
Echtzeit-Aktienkurs MACOM Technology Solutions Holdings Inc.
Bid:
Ask:
Aktienkurse zur MACOM Technology Solutions Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 100,01 | 101,47 | 97,55 | 100,27 | -0,11% | - |
| 31.03.2025 | 96,56 | 100,65 | 94,01 | 100,38 | 1,94% | 1.580.248,00 |
| 28.03.2025 | 100,59 | 101,46 | 97,59 | 98,47 | -3,37% | 779.637,00 |
| 27.03.2025 | 104,52 | 105,26 | 101,82 | 101,90 | -3,55% | 593.168,00 |
| 26.03.2025 | 111,55 | 112,66 | 104,52 | 105,65 | -5,87% | 819.096,00 |
| 25.03.2025 | 111,50 | 113,46 | 111,30 | 112,24 | -0,53% | 485.803,00 |
| 24.03.2025 | 109,55 | 113,60 | 109,53 | 112,84 | 5,57% | 702.832,00 |
| 21.03.2025 | 106,33 | 108,09 | 105,41 | 106,89 | -1,62% | 1.515.511,00 |
| 20.03.2025 | 108,07 | 110,90 | 108,00 | 108,65 | -1,16% | 368.137,00 |
| 19.03.2025 | 107,59 | 111,33 | 106,10 | 109,92 | 2,44% | 578.323,00 |
| 18.03.2025 | 109,50 | 109,74 | 106,64 | 107,30 | -2,84% | 516.466,00 |
| 17.03.2025 | 108,43 | 110,87 | 107,50 | 110,44 | 1,26% | 578.719,00 |
| 14.03.2025 | 106,50 | 109,82 | 105,12 | 109,07 | 4,66% | 819.827,00 |
| 13.03.2025 | 106,95 | 107,10 | 102,69 | 104,21 | -2,58% | 691.699,00 |
| 12.03.2025 | 103,89 | 108,60 | 102,46 | 106,97 | 5,98% | 1.181.864,00 |
| 11.03.2025 | 95,60 | 102,38 | 95,60 | 100,93 | 4,18% | 720.334,00 |
| 10.03.2025 | 100,77 | 100,98 | 94,63 | 96,88 | -5,71% | 1.197.997,00 |
| 07.03.2025 | 104,94 | 105,68 | 98,22 | 102,75 | -1,14% | 1.209.134,00 |
| 06.03.2025 | 107,60 | 110,15 | 103,91 | 103,94 | -6,88% | 695.368,00 |
| 05.03.2025 | 110,46 | 111,87 | 108,00 | 111,62 | 1,69% | 577.743,00 |
| 04.03.2025 | 108,28 | 112,15 | 106,46 | 109,76 | 0,76% | 792.328,00 |
| 03.03.2025 | 116,61 | 116,61 | 108,88 | 108,93 | -5,82% | 822.901,00 |
| 28.02.2025 | 111,96 | 115,69 | 110,28 | 115,66 | 2,58% | 777.415,00 |
| 27.02.2025 | 119,50 | 119,50 | 112,68 | 112,75 | -5,01% | 885.744,00 |
| 26.02.2025 | 118,54 | 119,52 | 117,09 | 118,70 | 2,02% | 794.559,00 |
| 25.02.2025 | 118,81 | 119,64 | 115,25 | 116,35 | -2,45% | 777.651,00 |
| 24.02.2025 | 121,57 | 122,07 | 117,82 | 119,27 | -1,14% | 524.255,00 |
| 21.02.2025 | 124,38 | 124,38 | 119,07 | 120,65 | -2,71% | 621.081,00 |
| 20.02.2025 | 124,00 | 124,55 | 121,96 | 124,01 | 0,22% | 678.650,00 |
| 19.02.2025 | 124,98 | 124,98 | 122,54 | 123,74 | -0,62% | 807.989,00 |
| 18.02.2025 | 124,05 | 124,81 | 123,09 | 124,51 | 1,05% | 947.469,00 |
| 17.02.2025 | 123,47 | 123,47 | 123,21 | 123,21 | 0,07% | - |
| 14.02.2025 | 121,87 | 124,46 | 119,29 | 123,12 | 0,84% | 773.871,00 |
| 13.02.2025 | 121,60 | 123,58 | 120,64 | 122,09 | 0,18% | 589.916,00 |
| 12.02.2025 | 120,06 | 123,31 | 119,24 | 121,87 | -0,33% | 491.621,00 |
| 11.02.2025 | 122,25 | 124,50 | 121,23 | 122,27 | -0,39% | 1.029.443,00 |
| 10.02.2025 | 124,75 | 128,19 | 122,50 | 122,75 | -3,51% | 1.336.832,00 |
| 07.02.2025 | 127,76 | 130,71 | 125,90 | 127,21 | -1,77% | 1.281.112,00 |
| 06.02.2025 | 127,00 | 135,14 | 126,67 | 129,50 | -4,59% | 1.668.144,00 |
| 05.02.2025 | 132,68 | 136,31 | 130,85 | 135,73 | 2,36% | 884.864,00 |
| 04.02.2025 | 131,26 | 134,42 | 130,00 | 132,60 | 0,20% | 553.778,00 |
| 03.02.2025 | 127,51 | 133,84 | 127,00 | 132,34 | 0,07% | 462.291,00 |
| 31.01.2025 | 131,07 | 134,80 | 130,49 | 132,25 | 1,06% | 583.628,00 |
| 30.01.2025 | 128,96 | 132,98 | 127,28 | 130,86 | 3,12% | 851.576,00 |
| 29.01.2025 | 124,30 | 127,80 | 123,85 | 126,90 | 2,40% | 604.676,00 |
| 28.01.2025 | 123,61 | 124,85 | 118,85 | 123,92 | 1,32% | 913.502,00 |
| 27.01.2025 | 133,00 | 134,15 | 119,50 | 122,31 | -15,16% | 1.232.251,00 |
| 24.01.2025 | 146,03 | 147,59 | 141,83 | 144,17 | -1,27% | 493.402,00 |
| 23.01.2025 | 144,41 | 147,43 | 144,03 | 146,03 | -0,91% | 444.468,00 |
| 22.01.2025 | 150,09 | 152,50 | 146,79 | 147,37 | -0,95% | 699.781,00 |
| 21.01.2025 | 147,25 | 149,73 | 146,00 | 148,78 | 2,32% | 527.850,00 |
| 17.01.2025 | 145,72 | 145,95 | 143,36 | 145,41 | 1,85% | 438.142,00 |
| 16.01.2025 | 142,50 | 144,80 | 142,12 | 142,77 | 1,33% | 696.539,00 |
| 15.01.2025 | 137,57 | 141,00 | 137,57 | 140,89 | 3,44% | 929.385,00 |
| 14.01.2025 | 132,10 | 137,37 | 132,00 | 136,21 | 4,30% | 671.439,00 |
| 13.01.2025 | 129,95 | 131,84 | 129,35 | 130,60 | -1,72% | 616.052,00 |
| 10.01.2025 | 133,40 | 134,87 | 131,00 | 132,88 | -1,97% | 612.296,00 |
| 08.01.2025 | 135,00 | 136,41 | 133,52 | 135,55 | 0,07% | 563.635,00 |
| 07.01.2025 | 140,10 | 140,10 | 134,00 | 135,45 | -2,97% | 547.792,00 |
| 06.01.2025 | 139,00 | 141,89 | 137,84 | 139,59 | 2,24% | 512.550,00 |
| 03.01.2025 | 129,79 | 136,73 | 129,79 | 136,53 | 5,49% | 712.977,00 |
| 02.01.2025 | 130,59 | 132,64 | 128,67 | 129,43 | -0,37% | 677.434,00 |
| 31.12.2024 | 130,32 | 131,61 | 129,42 | 129,91 | 0,03% | 400.505,00 |
| 30.12.2024 | 131,29 | 131,44 | 129,51 | 129,87 | -2,75% | 685.649,00 |
| 27.12.2024 | 134,77 | 134,77 | 132,16 | 133,54 | -1,30% | 331.748,00 |
| 26.12.2024 | 135,01 | 136,41 | 134,56 | 135,30 | -0,38% | 190.023,00 |
| 24.12.2024 | 135,09 | 137,48 | 133,59 | 135,82 | 0,83% | 117.191,00 |
| 23.12.2024 | 136,93 | 138,94 | 133,67 | 134,70 | -0,38% | 415.691,00 |
| 20.12.2024 | 135,64 | 140,26 | 134,32 | 135,22 | -1,25% | 1.618.856,00 |
| 19.12.2024 | 131,81 | 138,43 | 131,35 | 136,93 | 3,35% | 988.625,00 |
| 18.12.2024 | 139,59 | 139,59 | 130,25 | 132,49 | -4,12% | 854.741,00 |
| 17.12.2024 | 139,77 | 140,52 | 136,46 | 138,18 | -1,94% | 482.510,00 |
| 16.12.2024 | 139,50 | 141,88 | 138,73 | 140,92 | 1,35% | 607.127,00 |
| 13.12.2024 | 137,75 | 141,77 | 137,24 | 139,04 | 1,87% | 657.320,00 |
| 12.12.2024 | 137,63 | 139,70 | 136,34 | 136,49 | -1,07% | 295.679,00 |
| 11.12.2024 | 136,81 | 139,00 | 136,18 | 137,97 | 2,20% | 405.660,00 |
| 10.12.2024 | 136,84 | 138,43 | 134,46 | 135,00 | -2,08% | 428.243,00 |
| 09.12.2024 | 139,07 | 142,02 | 137,07 | 137,87 | -0,86% | 601.365,00 |
| 06.12.2024 | 138,76 | 140,80 | 137,98 | 139,07 | 0,82% | 572.603,00 |
| 05.12.2024 | 141,25 | 141,50 | 137,20 | 137,94 | -3,17% | 475.375,00 |
| 04.12.2024 | 142,40 | 143,90 | 140,53 | 142,46 | 1,01% | 633.936,00 |
| 03.12.2024 | 136,40 | 142,44 | 135,15 | 141,03 | 3,02% | 961.455,00 |
| 02.12.2024 | 133,00 | 138,71 | 133,00 | 136,90 | 3,07% | 580.231,00 |
| 29.11.2024 | 132,45 | 134,95 | 132,38 | 132,82 | 0,87% | 197.761,00 |
| 27.11.2024 | 134,56 | 134,68 | 130,00 | 131,67 | -2,21% | 392.296,00 |
| 26.11.2024 | 137,47 | 137,47 | 132,86 | 134,64 | -0,54% | 760.671,00 |
| 25.11.2024 | 136,06 | 138,49 | 134,71 | 135,37 | 0,65% | 582.534,00 |
| 22.11.2024 | 132,64 | 134,70 | 132,00 | 134,50 | 2,41% | 683.814,00 |
| 21.11.2024 | 129,71 | 132,46 | 129,00 | 131,33 | 2,96% | 589.106,00 |
| 20.11.2024 | 126,94 | 127,87 | 125,22 | 127,56 | 1,82% | 610.177,00 |
| 19.11.2024 | 120,80 | 126,19 | 120,40 | 125,28 | 1,66% | 968.529,00 |
| 18.11.2024 | 123,00 | 125,06 | 122,63 | 123,23 | 0,19% | 571.810,00 |
| 15.11.2024 | 125,26 | 125,47 | 122,16 | 123,00 | -2,97% | 581.319,00 |
| 14.11.2024 | 129,41 | 129,63 | 125,95 | 126,76 | -1,52% | 453.238,00 |
| 13.11.2024 | 131,26 | 131,56 | 128,17 | 128,71 | -2,39% | 704.095,00 |
| 12.11.2024 | 134,50 | 134,55 | 130,43 | 131,86 | -1,96% | 473.547,00 |
| 11.11.2024 | 136,50 | 137,22 | 132,83 | 134,49 | -2,44% | 613.083,00 |
| 08.11.2024 | 135,57 | 139,71 | 135,00 | 137,86 | -0,92% | 1.071.352,00 |
| 07.11.2024 | 140,00 | 140,27 | 130,50 | 139,14 | 14,02% | 1.479.879,00 |
| 06.11.2024 | 118,38 | 122,68 | 118,38 | 122,03 | 4,58% | 888.331,00 |