19,780$
3,34%
Echtzeit-Aktienkurs MaxLinear Inc.
Bid:
Ask:
Aktienkurse zur MaxLinear Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2026 | 19,00 | 19,84 | 18,95 | 19,78 | 3,24% | 129.268,00 |
| 08.04.2026 | 19,45 | 19,75 | 18,88 | 19,16 | 4,07% | 1.673.254,00 |
| 07.04.2026 | 18,25 | 18,61 | 17,93 | 18,41 | -0,22% | 893.659,00 |
| 06.04.2026 | 17,91 | 18,47 | 17,81 | 18,45 | 2,61% | 709.672,00 |
| 02.04.2026 | 16,97 | 18,02 | 16,91 | 17,98 | 1,64% | 619.142,00 |
| 01.04.2026 | 17,60 | 18,04 | 17,37 | 17,69 | 1,73% | 1.023.585,00 |
| 31.03.2026 | 16,43 | 17,48 | 16,22 | 17,39 | 8,21% | 1.430.483,00 |
| 30.03.2026 | 17,34 | 17,34 | 15,86 | 16,07 | -5,47% | 940.123,00 |
| 27.03.2026 | 16,89 | 17,25 | 16,77 | 17,00 | -0,93% | 720.702,00 |
| 26.03.2026 | 17,48 | 17,77 | 17,09 | 17,16 | -3,60% | 787.486,00 |
| 25.03.2026 | 18,09 | 18,32 | 17,70 | 17,80 | 0,91% | 846.261,00 |
| 24.03.2026 | 16,89 | 17,90 | 16,89 | 17,64 | 2,92% | 636.546,00 |
| 23.03.2026 | 17,07 | 17,76 | 16,87 | 17,14 | 3,50% | 876.526,00 |
| 20.03.2026 | 17,16 | 17,18 | 16,24 | 16,56 | -3,16% | 2.145.628,00 |
| 19.03.2026 | 16,11 | 17,21 | 15,87 | 17,10 | 3,83% | 1.005.365,00 |
| 18.03.2026 | 16,80 | 16,94 | 16,38 | 16,47 | -2,02% | 1.087.931,00 |
| 17.03.2026 | 17,46 | 17,54 | 16,72 | 16,81 | -2,94% | 1.229.145,00 |
| 16.03.2026 | 17,40 | 17,79 | 17,32 | 17,32 | 2,55% | 965.324,00 |
| 13.03.2026 | 16,70 | 17,20 | 16,61 | 16,89 | 2,36% | 1.141.912,00 |
| 12.03.2026 | 16,64 | 16,66 | 16,09 | 16,50 | -2,37% | 715.038,00 |
| 11.03.2026 | 16,21 | 16,93 | 16,16 | 16,90 | 4,32% | 889.944,00 |
| 10.03.2026 | 16,01 | 16,84 | 15,88 | 16,20 | 1,63% | 870.234,00 |
| 09.03.2026 | 15,44 | 16,03 | 14,70 | 15,94 | 1,40% | 1.048.318,00 |
| 06.03.2026 | 15,77 | 16,33 | 15,60 | 15,72 | -4,09% | 1.290.362,00 |
| 05.03.2026 | 16,99 | 17,14 | 16,05 | 16,39 | -5,91% | 1.073.154,00 |
| 04.03.2026 | 17,57 | 17,83 | 17,23 | 17,42 | 0,75% | 807.535,00 |
| 03.03.2026 | 17,14 | 17,87 | 16,80 | 17,29 | -3,89% | 1.828.044,00 |
| 02.03.2026 | 17,00 | 18,05 | 17,00 | 17,99 | 3,21% | 960.093,00 |
| 27.02.2026 | 17,67 | 17,67 | 17,22 | 17,43 | -2,73% | 1.473.300,00 |
| 26.02.2026 | 18,53 | 18,70 | 17,77 | 17,92 | -3,86% | 868.544,00 |
| 25.02.2026 | 18,43 | 18,77 | 18,06 | 18,64 | 2,14% | 1.861.643,00 |
| 24.02.2026 | 17,53 | 18,56 | 17,53 | 18,25 | 1,73% | 980.149,00 |
| 23.02.2026 | 18,06 | 18,28 | 17,45 | 17,94 | -2,87% | 968.411,00 |
| 20.02.2026 | 18,03 | 18,64 | 18,03 | 18,47 | 1,26% | 646.798,00 |
| 19.02.2026 | 18,24 | 18,47 | 17,91 | 18,24 | -1,25% | 926.468,00 |
| 18.02.2026 | 19,90 | 19,90 | 18,41 | 18,47 | -6,81% | 958.513,00 |
| 17.02.2026 | 19,14 | 20,15 | 18,56 | 19,82 | 1,48% | 975.457,00 |
| 13.02.2026 | 18,83 | 19,70 | 18,50 | 19,53 | 3,50% | 851.120,00 |
| 12.02.2026 | 19,74 | 19,78 | 18,24 | 18,87 | -2,73% | 1.165.776,00 |
| 11.02.2026 | 19,19 | 19,61 | 18,72 | 19,40 | 2,86% | 989.361,00 |
| 10.02.2026 | 19,15 | 19,34 | 18,77 | 18,86 | -0,79% | 731.680,00 |
| 09.02.2026 | 18,68 | 19,14 | 18,40 | 19,01 | 1,55% | 932.142,00 |
| 06.02.2026 | 17,55 | 18,82 | 17,46 | 18,72 | 9,41% | 1.514.897,00 |
| 05.02.2026 | 16,89 | 17,58 | 16,62 | 17,11 | -0,70% | 1.102.236,00 |
| 04.02.2026 | 16,79 | 17,47 | 16,61 | 17,23 | 1,71% | 1.397.218,00 |
| 03.02.2026 | 17,87 | 18,27 | 16,11 | 16,94 | -3,97% | 1.329.783,00 |
| 02.02.2026 | 17,05 | 18,09 | 16,92 | 17,64 | 1,67% | 1.554.675,00 |
| 30.01.2026 | 18,95 | 19,27 | 16,39 | 17,35 | -9,96% | 3.802.960,00 |
| 29.01.2026 | 19,15 | 19,80 | 17,85 | 19,27 | 0,68% | 1.964.735,00 |
| 28.01.2026 | 19,24 | 19,65 | 18,85 | 19,14 | 1,59% | 1.302.289,00 |
| 27.01.2026 | 18,59 | 19,07 | 18,56 | 18,84 | 2,39% | 746.711,00 |
| 26.01.2026 | 18,38 | 18,66 | 18,13 | 18,40 | -0,05% | 855.828,00 |
| 23.01.2026 | 19,34 | 19,34 | 18,20 | 18,41 | -5,01% | 843.363,00 |
| 22.01.2026 | 20,48 | 20,58 | 19,24 | 19,38 | -2,91% | 956.247,00 |
| 21.01.2026 | 19,64 | 20,24 | 19,30 | 19,96 | 3,05% | 1.229.715,00 |
| 20.01.2026 | 18,71 | 19,63 | 18,40 | 19,37 | 0,36% | 1.172.913,00 |
| 16.01.2026 | 19,51 | 20,82 | 19,28 | 19,30 | 0,57% | 1.544.666,00 |
| 15.01.2026 | 18,48 | 19,39 | 18,44 | 19,19 | 6,14% | 938.474,00 |
| 14.01.2026 | 18,14 | 18,66 | 17,90 | 18,08 | -1,42% | 1.009.439,00 |
| 13.01.2026 | 18,61 | 19,12 | 18,19 | 18,34 | -0,43% | 1.716.124,00 |
| 12.01.2026 | 18,76 | 18,89 | 18,11 | 18,42 | -3,05% | 1.060.622,00 |
| 09.01.2026 | 18,78 | 19,17 | 18,42 | 19,00 | 2,32% | 1.182.978,00 |
| 08.01.2026 | 18,43 | 18,61 | 18,00 | 18,57 | -0,43% | 736.279,00 |
| 07.01.2026 | 19,25 | 19,29 | 18,19 | 18,65 | -4,70% | 1.189.420,00 |
| 06.01.2026 | 18,25 | 19,62 | 18,19 | 19,57 | 7,94% | 1.234.274,00 |
| 05.01.2026 | 18,90 | 19,16 | 17,95 | 18,13 | -2,05% | 1.007.090,00 |
| 02.01.2026 | 17,83 | 18,53 | 17,80 | 18,51 | 6,20% | 765.246,00 |
| 31.12.2025 | 17,75 | 17,83 | 17,41 | 17,43 | -1,53% | 563.712,00 |
| 30.12.2025 | 17,66 | 17,90 | 17,62 | 17,70 | 0,68% | 543.434,00 |
| 29.12.2025 | 17,49 | 17,74 | 17,44 | 17,58 | -0,85% | 702.141,00 |
| 26.12.2025 | 17,54 | 17,86 | 17,39 | 17,73 | 1,08% | 580.221,00 |
| 24.12.2025 | 17,76 | 17,76 | 17,36 | 17,54 | -0,85% | 405.620,00 |
| 23.12.2025 | 17,94 | 18,18 | 17,63 | 17,69 | -1,99% | 740.092,00 |
| 22.12.2025 | 18,10 | 18,47 | 17,83 | 18,05 | 2,38% | 870.946,00 |
| 19.12.2025 | 17,34 | 17,71 | 17,34 | 17,63 | 1,79% | 1.705.847,00 |
| 18.12.2025 | 17,54 | 17,73 | 17,22 | 17,32 | 2,00% | 900.094,00 |
| 17.12.2025 | 17,21 | 17,50 | 16,59 | 16,98 | -0,93% | 1.319.000,00 |
| 16.12.2025 | 17,08 | 17,38 | 16,87 | 17,14 | -0,35% | 1.231.147,00 |
| 15.12.2025 | 17,81 | 17,82 | 17,16 | 17,20 | -1,21% | 1.707.686,00 |
| 12.12.2025 | 18,35 | 18,43 | 17,33 | 17,41 | -6,25% | 1.347.762,00 |
| 11.12.2025 | 19,31 | 19,43 | 18,38 | 18,57 | -5,30% | 1.582.948,00 |
| 10.12.2025 | 19,45 | 19,64 | 18,92 | 19,61 | 0,82% | 1.298.715,00 |
| 09.12.2025 | 19,34 | 19,63 | 19,09 | 19,45 | -0,31% | 1.058.309,00 |
| 08.12.2025 | 19,05 | 19,63 | 18,97 | 19,51 | 3,67% | 1.783.820,00 |
| 05.12.2025 | 18,47 | 18,91 | 18,35 | 18,82 | 2,79% | 1.518.411,00 |
| 04.12.2025 | 17,67 | 18,68 | 17,63 | 18,31 | 2,12% | 2.046.820,00 |
| 03.12.2025 | 16,68 | 17,98 | 16,58 | 17,93 | 8,08% | 1.830.889,00 |
| 02.12.2025 | 16,38 | 16,72 | 16,21 | 16,59 | 3,17% | 3.137.236,00 |
| 01.12.2025 | 15,29 | 16,24 | 15,18 | 16,08 | 3,28% | 1.729.328,00 |
| 28.11.2025 | 15,63 | 15,87 | 15,54 | 15,57 | 0,84% | 861.641,00 |
| 26.11.2025 | 15,51 | 16,00 | 15,38 | 15,44 | -0,13% | 1.894.646,00 |
| 25.11.2025 | 14,88 | 15,50 | 14,43 | 15,46 | 4,53% | 1.656.063,00 |
| 24.11.2025 | 14,44 | 14,97 | 14,27 | 14,79 | 8,75% | 1.549.222,00 |
| 21.11.2025 | 12,90 | 13,82 | 12,87 | 13,60 | 4,21% | 1.058.964,00 |
| 20.11.2025 | 13,89 | 14,10 | 12,98 | 13,05 | -2,68% | 803.006,00 |
| 19.11.2025 | 13,11 | 13,80 | 13,02 | 13,41 | 2,37% | 839.220,00 |
| 18.11.2025 | 13,09 | 13,27 | 12,77 | 13,10 | -0,91% | 888.467,00 |
| 17.11.2025 | 13,58 | 13,89 | 13,05 | 13,22 | -4,89% | 1.159.608,00 |
| 14.11.2025 | 13,30 | 14,08 | 13,30 | 13,90 | 0,87% | 813.792,00 |
| 13.11.2025 | 14,76 | 14,88 | 13,73 | 13,78 | -7,39% | 1.186.724,00 |