177,512$
-6,50%
Echtzeit-Aktienkurs MACOM Technology Solutions Holdings Inc.
Bid:
Ask:
Aktienkurse zur MACOM Technology Solutions Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.08.2025 | 132,32 | 133,96 | 127,10 | 128,15 | -4,29% | 1.105.826,00 |
| 28.08.2025 | 130,81 | 134,08 | 130,38 | 133,89 | 3,29% | 826.574,00 |
| 27.08.2025 | 128,31 | 130,85 | 128,29 | 129,63 | 1,01% | 692.245,00 |
| 26.08.2025 | 127,48 | 130,84 | 127,16 | 128,33 | 1,29% | 1.048.449,00 |
| 25.08.2025 | 126,21 | 127,04 | 125,79 | 126,69 | 0,43% | 678.024,00 |
| 22.08.2025 | 123,32 | 128,07 | 123,27 | 126,15 | 2,08% | 691.147,00 |
| 21.08.2025 | 120,73 | 124,14 | 120,73 | 123,58 | 2,01% | 705.909,00 |
| 20.08.2025 | 121,07 | 121,58 | 118,28 | 121,15 | 0,12% | 421.594,00 |
| 19.08.2025 | 123,74 | 124,01 | 120,79 | 121,00 | -2,85% | 453.686,00 |
| 18.08.2025 | 123,09 | 125,57 | 122,91 | 124,55 | 1,19% | 517.873,00 |
| 15.08.2025 | 125,01 | 125,29 | 121,68 | 123,09 | -1,84% | 537.002,00 |
| 14.08.2025 | 124,67 | 125,58 | 122,56 | 125,40 | -0,47% | 520.019,00 |
| 13.08.2025 | 125,98 | 127,83 | 123,75 | 125,99 | 0,43% | 650.886,00 |
| 12.08.2025 | 119,15 | 125,50 | 118,98 | 125,45 | 6,00% | 794.498,00 |
| 11.08.2025 | 120,91 | 122,00 | 118,16 | 118,35 | -2,14% | 1.223.400,00 |
| 08.08.2025 | 124,63 | 125,49 | 120,12 | 120,94 | -5,33% | 2.150.996,00 |
| 07.08.2025 | 132,31 | 134,67 | 122,39 | 127,75 | -8,11% | 2.457.025,00 |
| 06.08.2025 | 135,78 | 139,65 | 134,02 | 139,03 | 1,27% | 1.037.883,00 |
| 05.08.2025 | 140,34 | 141,48 | 135,44 | 137,28 | -1,94% | 867.197,00 |
| 04.08.2025 | 138,01 | 140,10 | 136,38 | 140,00 | 2,71% | 412.622,00 |
| 01.08.2025 | 134,10 | 137,05 | 131,63 | 136,31 | -0,61% | 574.913,00 |
| 31.07.2025 | 140,08 | 142,22 | 136,56 | 137,14 | -2,06% | 625.242,00 |
| 30.07.2025 | 141,37 | 142,01 | 139,23 | 140,02 | 0,00% | 539.748,00 |
| 29.07.2025 | 141,07 | 142,53 | 137,82 | 140,02 | 0,32% | 390.790,00 |
| 28.07.2025 | 140,82 | 140,99 | 138,44 | 139,58 | 1,39% | 541.632,00 |
| 25.07.2025 | 137,50 | 137,90 | 135,71 | 137,67 | 0,28% | 328.895,00 |
| 24.07.2025 | 137,21 | 137,34 | 135,40 | 137,29 | 0,07% | 321.651,00 |