224,129$
-0,94%
Echtzeit-Aktienkurs MACOM Technology Solutions Holdings Inc.
Bid:
Ask:
Aktienkurse zur MACOM Technology Solutions Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2026 | 229,69 | 230,38 | 219,40 | 225,26 | -0,44% | - |
| 21.01.2026 | 227,34 | 228,24 | 222,01 | 226,25 | 2,05% | 1.276.986,00 |
| 20.01.2026 | 216,89 | 226,69 | 215,00 | 221,70 | 1,11% | 1.572.359,00 |
| 19.01.2026 | 219,09 | 219,36 | 218,70 | 219,28 | -0,64% | - |
| 16.01.2026 | 219,27 | 225,34 | 218,28 | 220,68 | 0,80% | 1.429.287,00 |
| 15.01.2026 | 221,00 | 224,67 | 217,23 | 218,93 | 1,82% | 1.953.533,00 |
| 14.01.2026 | 211,79 | 215,15 | 206,44 | 215,01 | 0,70% | 2.251.561,00 |
| 13.01.2026 | 198,71 | 213,86 | 198,71 | 213,52 | 8,08% | 3.442.470,00 |
| 12.01.2026 | 173,15 | 199,56 | 173,15 | 197,55 | 12,97% | 4.004.737,00 |
| 09.01.2026 | 169,69 | 176,30 | 168,78 | 174,87 | 4,30% | 1.783.357,00 |
| 08.01.2026 | 169,90 | 172,81 | 165,63 | 167,66 | -1,73% | 1.063.039,00 |
| 07.01.2026 | 169,12 | 171,07 | 163,88 | 170,62 | -0,67% | 990.000,00 |
| 06.01.2026 | 171,68 | 172,95 | 168,29 | 171,77 | 0,59% | 1.307.630,00 |
| 05.01.2026 | 176,41 | 177,99 | 167,92 | 170,76 | -2,40% | 1.212.241,00 |
| 02.01.2026 | 174,78 | 177,17 | 172,30 | 174,96 | 2,15% | 1.219.429,00 |
| 31.12.2025 | 174,91 | 175,59 | 170,96 | 171,28 | -2,05% | 794.706,00 |
| 30.12.2025 | 173,77 | 175,85 | 173,73 | 174,87 | 0,67% | 500.621,00 |
| 29.12.2025 | 173,90 | 175,93 | 172,47 | 173,71 | -0,74% | 495.462,00 |
| 26.12.2025 | 176,30 | 176,30 | 173,39 | 175,01 | -0,46% | 358.748,00 |
| 24.12.2025 | 178,06 | 178,68 | 175,47 | 175,81 | -0,27% | 404.241,00 |
| 23.12.2025 | 174,39 | 176,52 | 172,56 | 176,28 | 0,62% | 479.336,00 |
| 22.12.2025 | 177,44 | 179,00 | 173,81 | 175,19 | 0,44% | 878.535,00 |
| 19.12.2025 | 172,80 | 176,50 | 172,71 | 174,42 | 1,72% | 1.785.696,00 |
| 18.12.2025 | 174,45 | 175,93 | 170,06 | 171,47 | 1,88% | 1.229.923,00 |
| 17.12.2025 | 176,45 | 178,07 | 162,94 | 168,31 | -4,20% | 1.513.662,00 |
| 16.12.2025 | 175,54 | 178,38 | 173,93 | 175,69 | 0,23% | 1.028.503,00 |
| 15.12.2025 | 179,63 | 181,06 | 174,47 | 175,29 | -1,16% | 1.357.455,00 |
| 12.12.2025 | 186,85 | 188,25 | 175,80 | 177,35 | -6,59% | 1.469.664,00 |
| 11.12.2025 | 183,50 | 190,21 | 181,78 | 189,86 | 1,95% | 808.593,00 |
| 10.12.2025 | 186,72 | 189,04 | 184,43 | 186,23 | -0,98% | 973.796,00 |
| 09.12.2025 | 183,62 | 190,95 | 183,52 | 188,08 | 1,37% | 1.249.002,00 |
| 08.12.2025 | 185,42 | 188,36 | 184,76 | 185,54 | 0,78% | 955.325,00 |
| 05.12.2025 | 188,52 | 190,41 | 184,03 | 184,10 | -1,58% | 1.411.301,00 |
| 04.12.2025 | 183,36 | 190,00 | 181,25 | 187,06 | 1,96% | 1.687.072,00 |
| 03.12.2025 | 177,27 | 183,90 | 175,50 | 183,46 | 3,12% | 1.874.331,00 |
| 02.12.2025 | 175,11 | 180,10 | 174,79 | 177,91 | 2,93% | 1.151.999,00 |
| 01.12.2025 | 171,18 | 175,43 | 169,15 | 172,85 | -1,22% | 1.044.748,00 |
| 28.11.2025 | 169,62 | 175,06 | 168,46 | 174,99 | 4,12% | 946.982,00 |
| 26.11.2025 | 167,47 | 170,99 | 165,79 | 168,06 | 1,31% | 779.600,00 |
| 25.11.2025 | 162,36 | 166,18 | 159,00 | 165,88 | -0,05% | 1.334.612,00 |
| 24.11.2025 | 159,90 | 166,88 | 158,02 | 165,97 | 4,87% | 1.276.020,00 |
| 21.11.2025 | 155,41 | 160,55 | 150,80 | 158,27 | 1,85% | 767.053,00 |
| 20.11.2025 | 166,25 | 169,39 | 154,35 | 155,39 | -3,82% | 1.227.937,00 |
| 19.11.2025 | 158,13 | 164,26 | 158,04 | 161,57 | 2,12% | 713.180,00 |
| 18.11.2025 | 158,25 | 159,53 | 155,19 | 158,22 | -1,01% | 773.031,00 |
| 17.11.2025 | 160,65 | 164,08 | 158,36 | 159,83 | -1,64% | 657.394,00 |
| 14.11.2025 | 157,35 | 164,37 | 156,63 | 162,50 | 0,16% | 627.478,00 |
| 13.11.2025 | 170,78 | 170,78 | 160,71 | 162,24 | -5,06% | 1.146.369,00 |
| 12.11.2025 | 171,72 | 172,33 | 168,66 | 170,89 | 0,54% | 966.085,00 |
| 11.11.2025 | 176,10 | 176,54 | 169,03 | 169,98 | -4,73% | 1.226.265,00 |
| 10.11.2025 | 173,25 | 179,38 | 169,00 | 178,42 | 4,93% | 1.460.364,00 |
| 07.11.2025 | 163,90 | 170,22 | 162,32 | 170,03 | 1,86% | 1.560.224,00 |
| 06.11.2025 | 152,00 | 169,23 | 150,81 | 166,92 | 11,52% | 2.223.191,00 |
| 05.11.2025 | 144,62 | 150,96 | 144,62 | 149,68 | 3,85% | 1.325.435,00 |
| 04.11.2025 | 146,14 | 148,07 | 144,06 | 144,13 | -4,03% | 1.034.649,00 |
| 03.11.2025 | 149,60 | 152,45 | 146,85 | 150,19 | 1,39% | 924.396,00 |
| 31.10.2025 | 151,56 | 153,51 | 148,07 | 148,13 | -1,65% | 1.179.823,00 |
| 30.10.2025 | 150,72 | 154,86 | 149,66 | 150,61 | -1,34% | 951.332,00 |
| 29.10.2025 | 149,28 | 154,54 | 149,04 | 152,66 | 3,23% | 1.035.055,00 |
| 28.10.2025 | 146,02 | 148,25 | 144,55 | 147,88 | 1,02% | 1.000.547,00 |
| 27.10.2025 | 142,90 | 147,83 | 142,00 | 146,39 | 3,93% | 966.911,00 |
| 24.10.2025 | 140,86 | 142,61 | 140,18 | 140,85 | 1,11% | 635.340,00 |
| 23.10.2025 | 136,00 | 141,05 | 136,00 | 139,30 | 2,50% | 624.426,00 |
| 22.10.2025 | 138,34 | 139,56 | 133,35 | 135,91 | -2,51% | 918.962,00 |
| 21.10.2025 | 140,35 | 141,00 | 137,91 | 139,41 | -0,66% | 579.544,00 |
| 20.10.2025 | 138,61 | 141,89 | 138,27 | 140,33 | 2,57% | 591.366,00 |
| 17.10.2025 | 136,80 | 138,34 | 134,13 | 136,82 | -0,81% | 644.744,00 |
| 16.10.2025 | 138,49 | 140,98 | 136,68 | 137,94 | 0,81% | 1.214.492,00 |
| 15.10.2025 | 134,50 | 137,12 | 133,01 | 136,83 | 4,02% | 1.095.478,00 |
| 14.10.2025 | 127,85 | 134,40 | 126,93 | 131,54 | 0,77% | 1.019.401,00 |
| 13.10.2025 | 126,55 | 131,42 | 124,74 | 130,53 | 6,83% | 975.662,00 |
| 10.10.2025 | 132,75 | 133,00 | 121,97 | 122,18 | -8,12% | 1.445.135,00 |
| 09.10.2025 | 133,12 | 133,12 | 129,80 | 132,98 | -0,16% | 502.588,00 |
| 08.10.2025 | 129,13 | 133,40 | 128,01 | 133,19 | 4,08% | 1.273.165,00 |
| 07.10.2025 | 134,44 | 134,44 | 127,01 | 127,97 | -2,84% | 1.072.057,00 |
| 06.10.2025 | 129,38 | 132,88 | 128,94 | 131,71 | 3,37% | 1.007.170,00 |
| 03.10.2025 | 129,12 | 129,30 | 126,74 | 127,41 | -0,53% | 757.820,00 |
| 02.10.2025 | 127,22 | 128,66 | 126,24 | 128,09 | 1,21% | 800.726,00 |
| 01.10.2025 | 124,14 | 127,32 | 123,96 | 126,56 | 1,66% | 893.536,00 |
| 30.09.2025 | 123,83 | 127,03 | 122,30 | 124,49 | 0,97% | 1.406.107,00 |
| 29.09.2025 | 130,54 | 130,99 | 123,12 | 123,29 | -4,71% | 994.163,00 |
| 26.09.2025 | 124,07 | 129,64 | 123,00 | 129,39 | 4,45% | 1.126.286,00 |
| 25.09.2025 | 125,10 | 125,54 | 122,75 | 123,88 | -2,19% | 1.024.985,00 |
| 24.09.2025 | 128,92 | 128,92 | 125,38 | 126,66 | -1,66% | 1.488.791,00 |
| 23.09.2025 | 129,53 | 130,56 | 128,07 | 128,80 | -0,53% | 754.102,00 |
| 22.09.2025 | 127,06 | 129,55 | 126,80 | 129,49 | 1,86% | 1.364.503,00 |
| 19.09.2025 | 129,88 | 130,30 | 125,63 | 127,12 | -2,01% | 5.914.965,00 |
| 18.09.2025 | 133,33 | 134,19 | 128,76 | 129,73 | -1,62% | 1.303.777,00 |
| 17.09.2025 | 131,37 | 133,43 | 129,89 | 131,87 | 0,53% | 845.590,00 |
| 16.09.2025 | 131,54 | 132,70 | 129,37 | 131,18 | -0,18% | 649.083,00 |
| 15.09.2025 | 132,00 | 133,87 | 131,21 | 131,42 | -0,34% | 691.475,00 |
| 12.09.2025 | 131,07 | 133,76 | 130,24 | 131,87 | 0,61% | 938.313,00 |
| 11.09.2025 | 132,39 | 134,13 | 130,14 | 131,07 | -0,48% | 754.722,00 |
| 10.09.2025 | 130,97 | 133,45 | 130,74 | 131,70 | 1,47% | 748.902,00 |
| 09.09.2025 | 130,31 | 131,43 | 129,45 | 129,79 | -0,35% | 761.576,00 |
| 08.09.2025 | 130,71 | 132,62 | 129,32 | 130,25 | 0,30% | 844.076,00 |
| 05.09.2025 | 133,41 | 134,22 | 129,17 | 129,86 | -1,54% | 979.559,00 |
| 04.09.2025 | 131,16 | 132,64 | 130,13 | 131,89 | 1,32% | 668.609,00 |
| 03.09.2025 | 131,39 | 131,48 | 127,68 | 130,17 | -0,67% | 614.714,00 |
| 02.09.2025 | 125,51 | 131,35 | 124,12 | 131,05 | 2,26% | 771.067,00 |