16,900$
2,42%
Echtzeit-Aktienkurs MaxLinear Inc.
Bid:
Ask:
Aktienkurse zur MaxLinear Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 714.423,00 |
| 11.03.2026 | 16,21 | 16,93 | 16,16 | 16,90 | 4,19% | 889.633,00 |
| 10.03.2026 | 16,01 | 16,84 | 15,88 | 16,22 | 1,82% | 870.232,00 |
| 09.03.2026 | 15,44 | 16,03 | 14,70 | 15,93 | 1,34% | 42.186,00 |
| 06.03.2026 | 15,77 | 16,33 | 15,60 | 15,72 | -4,09% | 42.186,00 |
| 05.03.2026 | 16,99 | 17,14 | 16,05 | 16,39 | -5,91% | 1.073.153,00 |
| 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 |