383,609$
0,54%
Echtzeit-Aktienkurs MACOM Technology Solutions Holdings
Bid:
Ask:
Aktienkurse zur MACOM Technology Solutions Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 400,00 | 401,25 | 374,66 | 383,56 | 0,53% | 1.537.947,00 |
| 13.05.2026 | 376,02 | 384,58 | 364,42 | 381,55 | 5,18% | 1.796.590,00 |
| 12.05.2026 | 361,18 | 363,04 | 340,35 | 362,76 | -0,85% | 1.601.438,00 |
| 11.05.2026 | 361,42 | 368,95 | 352,69 | 365,88 | 1,67% | 1.885.834,00 |
| 08.05.2026 | 356,93 | 364,00 | 349,74 | 359,88 | 4,47% | 1.769.005,00 |
| 07.05.2026 | 353,87 | 355,00 | 317,54 | 344,47 | 11,19% | 2.801.192,00 |
| 06.05.2026 | 308,47 | 314,16 | 298,21 | 309,81 | 2,06% | 1.870.577,00 |
| 05.05.2026 | 294,40 | 304,96 | 285,27 | 303,57 | 4,06% | 1.425.277,00 |
| 04.05.2026 | 286,40 | 299,82 | 284,31 | 291,72 | 2,65% | 1.170.276,00 |
| 01.05.2026 | 280,40 | 285,78 | 277,02 | 284,18 | 0,91% | 646.468,00 |
| 30.04.2026 | 274,82 | 281,84 | 270,23 | 281,61 | 4,44% | 1.101.291,00 |
| 29.04.2026 | 271,30 | 272,17 | 264,78 | 269,63 | 1,51% | 915.468,00 |
| 28.04.2026 | 269,23 | 271,48 | 260,85 | 265,61 | -4,95% | 1.113.427,00 |
| 27.04.2026 | 286,86 | 288,19 | 271,16 | 279,44 | -2,85% | 946.242,00 |
| 24.04.2026 | 290,90 | 294,00 | 283,24 | 287,64 | 1,14% | 1.165.896,00 |
| 23.04.2026 | 279,82 | 289,98 | 277,11 | 284,40 | 2,67% | 865.314,00 |
| 22.04.2026 | 289,46 | 289,68 | 274,11 | 277,00 | -3,05% | 1.489.107,00 |
| 21.04.2026 | 283,13 | 288,51 | 276,45 | 285,71 | 1,65% | 794.793,00 |
| 20.04.2026 | 276,78 | 281,50 | 275,32 | 281,08 | 1,48% | 649.346,00 |
| 17.04.2026 | 265,86 | 277,37 | 263,80 | 276,97 | 5,95% | 1.046.142,00 |
| 16.04.2026 | 260,69 | 265,67 | 256,62 | 261,42 | 0,10% | 912.567,00 |
| 15.04.2026 | 260,69 | 264,82 | 255,71 | 261,16 | -1,05% | 763.569,00 |
| 14.04.2026 | 265,00 | 266,05 | 259,33 | 263,92 | 0,11% | 834.172,00 |
| 13.04.2026 | 258,10 | 264,51 | 257,14 | 263,63 | 2,14% | 861.731,00 |
| 10.04.2026 | 252,56 | 262,08 | 251,61 | 258,11 | 4,20% | 1.030.942,00 |
| 09.04.2026 | 246,45 | 253,47 | 244,18 | 247,71 | 0,29% | 789.449,00 |
| 08.04.2026 | 252,45 | 254,25 | 238,87 | 247,00 | 4,22% | 1.789.808,00 |
| 07.04.2026 | 232,82 | 237,51 | 230,00 | 236,99 | 1,69% | 661.103,00 |
| 06.04.2026 | 238,83 | 244,58 | 231,02 | 233,04 | -2,21% | 784.922,00 |
| 02.04.2026 | 219,80 | 239,55 | 217,60 | 238,30 | 3,90% | 820.677,00 |
| 01.04.2026 | 226,05 | 234,91 | 223,01 | 229,36 | 3,28% | 1.068.876,00 |
| 31.03.2026 | 214,34 | 223,67 | 209,73 | 222,07 | 6,01% | 1.686.681,00 |
| 30.03.2026 | 225,46 | 228,20 | 205,69 | 209,49 | -7,08% | 1.244.403,00 |
| 27.03.2026 | 225,22 | 229,87 | 222,66 | 225,44 | -1,34% | 893.198,00 |
| 26.03.2026 | 240,01 | 243,41 | 228,04 | 228,50 | -6,75% | 1.496.305,00 |
| 25.03.2026 | 238,59 | 246,12 | 235,33 | 245,04 | 3,29% | 1.089.956,00 |
| 24.03.2026 | 227,55 | 242,32 | 227,32 | 237,23 | 3,48% | 1.265.918,00 |
| 23.03.2026 | 222,13 | 231,99 | 221,70 | 229,26 | 4,70% | 1.252.313,00 |
| 20.03.2026 | 222,37 | 227,74 | 213,39 | 218,96 | -2,49% | 2.265.013,00 |
| 19.03.2026 | 210,89 | 225,89 | 209,40 | 224,54 | 2,58% | 707.449,00 |
| 18.03.2026 | 224,18 | 226,06 | 218,40 | 218,89 | -1,08% | 1.070.484,00 |
| 17.03.2026 | 225,04 | 226,24 | 220,27 | 221,29 | -1,61% | 740.432,00 |
| 16.03.2026 | 225,62 | 229,62 | 223,94 | 224,92 | 3,27% | 1.083.199,00 |
| 13.03.2026 | 220,37 | 225,55 | 215,94 | 217,80 | 0,86% | 858.426,00 |
| 12.03.2026 | 217,74 | 224,64 | 214,71 | 215,94 | -2,97% | 1.330.709,00 |
| 11.03.2026 | 220,27 | 225,63 | 219,48 | 222,55 | 0,89% | 715.549,00 |
| 10.03.2026 | 217,35 | 226,44 | 217,35 | 220,59 | 0,85% | 1.263.231,00 |
| 09.03.2026 | 201,17 | 222,61 | 197,63 | 218,73 | 5,41% | 2.275.079,00 |
| 06.03.2026 | 222,40 | 225,72 | 204,36 | 207,51 | -9,38% | 2.005.837,00 |
| 05.03.2026 | 237,13 | 238,61 | 224,22 | 228,98 | -4,19% | 1.140.462,00 |
| 04.03.2026 | 243,90 | 246,95 | 238,08 | 239,00 | -0,83% | 801.826,00 |
| 03.03.2026 | 249,27 | 250,10 | 236,03 | 241,01 | -6,78% | 1.322.176,00 |
| 02.03.2026 | 244,75 | 258,98 | 244,75 | 258,54 | 4,20% | 1.293.307,00 |
| 27.02.2026 | 243,71 | 248,39 | 242,50 | 248,12 | 0,41% | 1.283.533,00 |
| 26.02.2026 | 253,30 | 254,60 | 239,23 | 247,11 | -2,47% | 1.378.930,00 |
| 25.02.2026 | 250,00 | 256,12 | 249,30 | 253,37 | 2,05% | 1.072.786,00 |
| 24.02.2026 | 245,55 | 250,31 | 245,55 | 248,29 | 1,12% | 804.101,00 |
| 23.02.2026 | 244,07 | 245,79 | 238,83 | 245,53 | 0,80% | 719.675,00 |
| 20.02.2026 | 240,80 | 251,27 | 240,80 | 243,59 | 0,42% | 796.813,00 |
| 19.02.2026 | 243,13 | 247,03 | 242,06 | 242,56 | -1,70% | 844.362,00 |
| 18.02.2026 | 246,01 | 250,01 | 243,47 | 246,76 | 0,48% | 842.188,00 |
| 17.02.2026 | 241,05 | 248,28 | 235,14 | 245,59 | 0,59% | 1.215.414,00 |
| 13.02.2026 | 238,27 | 245,47 | 233,52 | 244,16 | 2,16% | 1.265.262,00 |
| 12.02.2026 | 240,82 | 245,26 | 236,00 | 238,99 | 0,87% | 2.119.500,00 |
| 11.02.2026 | 235,86 | 239,30 | 229,32 | 236,94 | 2,78% | 1.039.388,00 |
| 10.02.2026 | 235,25 | 236,56 | 225,98 | 230,54 | -2,19% | 994.561,00 |
| 09.02.2026 | 236,44 | 241,62 | 234,52 | 235,70 | -0,07% | 1.121.432,00 |
| 06.02.2026 | 235,00 | 240,85 | 227,82 | 235,87 | 3,54% | 2.092.036,00 |
| 05.02.2026 | 203,69 | 232,09 | 197,83 | 227,80 | 5,94% | 2.919.945,00 |
| 04.02.2026 | 228,16 | 232,10 | 207,71 | 215,03 | -5,15% | 2.499.384,00 |
| 03.02.2026 | 232,99 | 236,80 | 221,24 | 226,71 | -0,81% | 1.766.680,00 |
| 02.02.2026 | 217,33 | 236,51 | 216,03 | 228,56 | 4,34% | 1.880.181,00 |
| 30.01.2026 | 224,44 | 231,75 | 216,60 | 219,06 | -3,81% | 1.076.313,00 |
| 29.01.2026 | 225,03 | 230,62 | 217,17 | 227,73 | 0,65% | 915.837,00 |
| 28.01.2026 | 222,38 | 227,02 | 221,41 | 226,25 | 3,22% | 1.021.091,00 |
| 27.01.2026 | 219,98 | 224,14 | 218,53 | 219,20 | 0,14% | 955.322,00 |
| 26.01.2026 | 218,56 | 221,16 | 215,95 | 218,89 | -0,17% | 779.930,00 |
| 23.01.2026 | 225,59 | 227,31 | 216,34 | 219,26 | -2,24% | 1.197.862,00 |
| 22.01.2026 | 229,85 | 230,82 | 218,53 | 224,29 | -0,87% | 1.165.604,00 |
| 21.01.2026 | 227,34 | 228,24 | 222,01 | 226,25 | 2,05% | 1.276.986,00 |
| 20.01.2026 | 217,78 | 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 | 220,98 | 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% | 2.250.494,00 |
| 13.01.2026 | 198,71 | 213,86 | 198,71 | 213,52 | 8,08% | 3.420.471,00 |
| 12.01.2026 | 173,15 | 199,56 | 173,15 | 197,55 | 12,97% | 4.000.805,00 |
| 09.01.2026 | 169,69 | 176,30 | 168,78 | 174,87 | 4,30% | 1.782.952,00 |
| 08.01.2026 | 169,90 | 172,81 | 165,63 | 167,66 | -1,73% | 1.053.761,00 |
| 07.01.2026 | 169,12 | 171,07 | 163,88 | 170,62 | -0,67% | 987.962,00 |
| 06.01.2026 | 171,68 | 172,95 | 168,29 | 171,77 | 0,59% | 1.306.853,00 |
| 05.01.2026 | 176,41 | 177,99 | 167,92 | 170,76 | -2,40% | 1.211.021,00 |
| 02.01.2026 | 174,78 | 177,17 | 172,30 | 174,96 | 2,15% | 1.211.766,00 |
| 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% | 438.428,00 |
| 29.12.2025 | 173,90 | 175,93 | 172,47 | 173,71 | -0,74% | 467.635,00 |
| 26.12.2025 | 176,30 | 176,30 | 173,39 | 175,01 | -0,46% | 353.031,00 |
| 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% | 472.251,00 |
| 22.12.2025 | 177,44 | 179,00 | 173,81 | 175,19 | 0,44% | 878.438,00 |