136,270$
0,61%
Echtzeit-Aktienkurs MACOM Technology Solutions Holdings Inc.
Bid:
Ask:
Aktienkurse zur MACOM Technology Solutions Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2025 | 135,00 | 136,41 | 133,52 | 135,55 | 0,07% | 563.635,00 |
| 07.01.2025 | 140,10 | 140,10 | 134,00 | 135,45 | -2,97% | 544.311,00 |
| 06.01.2025 | 139,00 | 141,89 | 137,84 | 139,59 | 2,24% | 512.539,00 |
| 03.01.2025 | 129,79 | 136,73 | 129,79 | 136,53 | 5,49% | 712.977,00 |
| 02.01.2025 | 130,59 | 132,64 | 128,67 | 129,43 | -0,37% | 677.292,00 |
| 31.12.2024 | 130,32 | 131,61 | 129,42 | 129,91 | 0,03% | 400.505,00 |
| 30.12.2024 | 131,29 | 131,44 | 129,51 | 129,87 | -2,75% | 685.635,00 |
| 27.12.2024 | 134,77 | 134,77 | 132,16 | 133,54 | -1,30% | 331.748,00 |
| 26.12.2024 | 135,01 | 136,41 | 134,56 | 135,30 | -0,38% | 190.003,00 |
| 24.12.2024 | 135,09 | 137,48 | 133,59 | 135,82 | 0,83% | 117.191,00 |
| 23.12.2024 | 136,93 | 138,94 | 133,67 | 134,70 | -0,38% | 415.655,00 |
| 20.12.2024 | 135,64 | 140,26 | 134,32 | 135,22 | -1,25% | 1.618.856,00 |
| 19.12.2024 | 131,81 | 138,43 | 131,35 | 136,93 | 3,35% | 905.751,00 |
| 18.12.2024 | 139,59 | 139,59 | 130,25 | 132,49 | -4,12% | 853.618,00 |
| 17.12.2024 | 139,77 | 140,52 | 136,46 | 138,18 | -1,94% | 482.510,00 |
| 16.12.2024 | 139,50 | 141,88 | 138,73 | 140,92 | 1,35% | 601.906,00 |
| 13.12.2024 | 137,75 | 141,77 | 137,24 | 139,04 | 1,87% | 657.320,00 |
| 12.12.2024 | 137,63 | 139,70 | 136,34 | 136,49 | -1,07% | 295.561,00 |
| 11.12.2024 | 136,81 | 139,00 | 136,18 | 137,97 | 2,20% | 405.413,00 |
| 10.12.2024 | 136,84 | 138,43 | 134,46 | 135,00 | -2,08% | 428.236,00 |
| 09.12.2024 | 139,07 | 142,02 | 137,07 | 137,87 | -0,86% | 601.327,00 |
| 06.12.2024 | 138,76 | 140,80 | 137,98 | 139,07 | 0,82% | 572.603,00 |
| 05.12.2024 | 141,25 | 141,50 | 137,20 | 137,94 | -3,17% | 474.863,00 |
| 04.12.2024 | 142,40 | 143,90 | 140,53 | 142,46 | 1,01% | 633.911,00 |
| 03.12.2024 | 136,40 | 142,44 | 135,15 | 141,03 | 3,02% | 954.083,00 |
| 02.12.2024 | 133,00 | 138,71 | 133,00 | 136,90 | 3,07% | 567.889,00 |
| 29.11.2024 | 132,45 | 134,95 | 132,38 | 132,82 | 0,87% | 197.761,00 |
| 27.11.2024 | 134,56 | 134,68 | 130,00 | 131,67 | -2,21% | 392.296,00 |
| 26.11.2024 | 137,47 | 137,47 | 132,86 | 134,64 | -0,54% | 760.459,00 |
| 25.11.2024 | 136,06 | 138,49 | 134,71 | 135,37 | 0,65% | 582.130,00 |
| 22.11.2024 | 132,64 | 134,70 | 132,00 | 134,50 | 2,38% | 683.814,00 |
| 21.11.2024 | 128,70 | 132,98 | 128,00 | 131,37 | 2,99% | 108.891,00 |
| 20.11.2024 | 126,94 | 127,87 | 125,22 | 127,56 | 1,82% | 591.076,00 |
| 19.11.2024 | 120,80 | 126,19 | 120,40 | 125,28 | 1,66% | 968.075,00 |
| 18.11.2024 | 123,00 | 125,06 | 122,63 | 123,23 | 0,19% | 570.810,00 |
| 15.11.2024 | 125,26 | 125,47 | 122,16 | 123,00 | -2,97% | 581.319,00 |
| 14.11.2024 | 129,41 | 129,63 | 125,95 | 126,76 | -1,52% | 453.208,00 |
| 13.11.2024 | 131,26 | 131,56 | 128,17 | 128,71 | -2,39% | 701.787,00 |
| 12.11.2024 | 134,50 | 134,55 | 130,43 | 131,86 | -1,96% | 454.865,00 |
| 11.11.2024 | 136,50 | 137,22 | 132,83 | 134,49 | -2,44% | 610.328,00 |
| 08.11.2024 | 135,57 | 139,71 | 135,00 | 137,86 | -0,92% | 1.071.352,00 |
| 07.11.2024 | 140,00 | 140,27 | 130,50 | 139,14 | 14,02% | 1.449.851,00 |
| 06.11.2024 | 118,38 | 122,68 | 118,38 | 122,03 | 4,58% | 719.490,00 |
| 05.11.2024 | 113,80 | 116,79 | 113,75 | 116,69 | 2,50% | 658.956,00 |
| 04.11.2024 | 112,07 | 115,34 | 111,67 | 113,84 | 1,06% | 513.295,00 |
| 01.11.2024 | 112,98 | 115,57 | 112,44 | 112,65 | 0,22% | 477.808,00 |
| 31.10.2024 | 116,87 | 117,41 | 111,06 | 112,40 | -4,63% | 481.386,00 |
| 30.10.2024 | 116,68 | 119,72 | 115,86 | 117,86 | -1,44% | 216.185,00 |
| 29.10.2024 | 117,47 | 120,40 | 116,24 | 119,58 | 1,77% | 243.703,00 |
| 28.10.2024 | 121,06 | 122,60 | 116,99 | 117,50 | -3,45% | 588.518,00 |
| 25.10.2024 | 117,32 | 121,86 | 116,85 | 121,70 | 4,03% | 805.568,00 |
| 24.10.2024 | 116,16 | 117,10 | 114,95 | 116,98 | 1,22% | 207.813,00 |
| 23.10.2024 | 113,65 | 116,23 | 113,14 | 115,57 | 1,56% | 611.128,00 |
| 22.10.2024 | 113,70 | 115,09 | 113,06 | 113,79 | -0,25% | 530.911,00 |
| 21.10.2024 | 113,00 | 114,18 | 111,34 | 114,08 | 0,25% | 277.744,00 |
| 18.10.2024 | 113,85 | 114,49 | 112,52 | 113,80 | 1,00% | 276.162,00 |
| 17.10.2024 | 115,85 | 115,85 | 112,57 | 112,67 | -0,88% | 279.520,00 |
| 16.10.2024 | 114,65 | 115,74 | 113,02 | 113,67 | 0,22% | 172.791,00 |
| 15.10.2024 | 116,32 | 117,45 | 112,90 | 113,42 | -2,76% | 276.677,00 |
| 14.10.2024 | 117,18 | 118,55 | 115,33 | 116,64 | 0,40% | 218.055,00 |
| 11.10.2024 | 112,99 | 117,12 | 112,99 | 116,17 | 1,96% | 307.333,00 |
| 10.10.2024 | 112,50 | 114,14 | 111,01 | 113,94 | -0,28% | 182.556,00 |
| 09.10.2024 | 113,10 | 114,72 | 111,73 | 114,26 | 1,29% | 368.993,00 |
| 08.10.2024 | 109,55 | 113,50 | 109,55 | 112,80 | 2,74% | 485.132,00 |
| 07.10.2024 | 109,30 | 110,53 | 108,78 | 109,79 | -0,39% | 451.568,00 |
| 04.10.2024 | 110,59 | 112,43 | 109,39 | 110,22 | 1,99% | 377.608,00 |
| 03.10.2024 | 107,48 | 108,43 | 106,41 | 108,07 | -0,46% | 336.865,00 |
| 02.10.2024 | 107,30 | 110,68 | 107,30 | 108,57 | 1,43% | 665.567,00 |
| 01.10.2024 | 110,93 | 111,82 | 104,79 | 107,04 | -3,84% | 806.854,00 |
| 30.09.2024 | 109,99 | 112,24 | 109,81 | 111,31 | -0,19% | 610.772,00 |
| 27.09.2024 | 113,61 | 113,61 | 110,15 | 111,52 | -1,54% | 328.161,00 |
| 26.09.2024 | 110,10 | 113,52 | 107,91 | 113,27 | 6,72% | 521.860,00 |
| 25.09.2024 | 105,57 | 107,50 | 103,81 | 106,14 | -0,09% | 366.517,00 |
| 24.09.2024 | 107,89 | 108,89 | 106,13 | 106,24 | -0,73% | 511.126,00 |
| 23.09.2024 | 105,59 | 108,80 | 104,68 | 107,02 | 3,20% | 521.045,00 |
| 20.09.2024 | 104,25 | 104,85 | 102,47 | 103,70 | -1,77% | 1.283.578,00 |
| 19.09.2024 | 103,45 | 106,86 | 102,72 | 105,57 | 5,56% | 431.632,00 |
| 18.09.2024 | 101,50 | 102,93 | 99,68 | 100,01 | -1,51% | 350.033,00 |
| 17.09.2024 | 102,41 | 102,76 | 100,03 | 101,54 | 0,59% | 340.222,00 |
| 16.09.2024 | 100,93 | 101,28 | 99,50 | 100,94 | -0,50% | 333.315,00 |
| 13.09.2024 | 102,28 | 103,04 | 100,93 | 101,45 | 0,31% | 389.477,00 |
| 12.09.2024 | 101,36 | 103,51 | 100,56 | 101,14 | -0,24% | 378.408,00 |
| 11.09.2024 | 96,93 | 101,54 | 96,32 | 101,38 | 5,00% | 510.200,00 |
| 10.09.2024 | 96,90 | 98,21 | 95,03 | 96,55 | -0,62% | 319.616,00 |
| 09.09.2024 | 97,11 | 98,21 | 95,56 | 97,15 | 1,55% | 465.241,00 |
| 06.09.2024 | 98,64 | 98,64 | 94,20 | 95,67 | -3,42% | 543.749,00 |
| 05.09.2024 | 98,12 | 100,39 | 97,65 | 99,06 | -1,00% | 413.361,00 |
| 04.09.2024 | 96,78 | 100,50 | 96,64 | 100,06 | 2,14% | 453.591,00 |
| 03.09.2024 | 106,72 | 107,07 | 97,87 | 97,97 | -10,31% | 543.784,00 |
| 30.08.2024 | 110,69 | 110,72 | 108,34 | 109,23 | -0,09% | 662.758,00 |
| 29.08.2024 | 105,86 | 110,92 | 105,86 | 109,33 | 3,65% | 877.773,00 |
| 28.08.2024 | 104,60 | 108,55 | 103,28 | 105,48 | 0,91% | 573.183,00 |
| 27.08.2024 | 103,74 | 105,02 | 102,87 | 104,53 | 0,17% | 294.002,00 |
| 26.08.2024 | 106,60 | 107,49 | 104,34 | 104,35 | -2,48% | 230.467,00 |
| 23.08.2024 | 105,67 | 107,88 | 105,60 | 107,00 | 2,39% | 291.526,00 |
| 22.08.2024 | 106,93 | 106,93 | 104,15 | 104,50 | -2,00% | 173.814,00 |
| 21.08.2024 | 106,48 | 108,56 | 105,79 | 106,63 | 0,99% | 323.611,00 |
| 20.08.2024 | 105,83 | 107,11 | 105,37 | 105,58 | -0,59% | 450.386,00 |
| 19.08.2024 | 105,52 | 106,25 | 104,09 | 106,21 | -0,09% | 199.901,00 |
| 16.08.2024 | 105,31 | 107,02 | 104,98 | 106,31 | 0,33% | 423.811,00 |