219,000$
5,54%
Echtzeit-Aktienkurs MACOM Technology Solutions Holdings
Bid:
Ask:
Aktienkurse zur MACOM Technology Solutions Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 201,17 | 222,61 | 197,63 | 218,73 | 5,41% | 470,00 |
| 06.03.2026 | 222,40 | 225,72 | 204,36 | 207,51 | -9,38% | 470,00 |
| 05.03.2026 | 237,13 | 238,61 | 224,22 | 228,98 | -4,19% | 1.118.277,00 |
| 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 | 0,46% | 1.572.359,00 |
| 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% | 2.251.561,00 |
| 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 |