326,270$
6,89%
Echtzeit-Aktienkurs MACOM Technology Solutions Holdings Inc.
Bid:
Ask:
Aktienkurse zur MACOM Technology Solutions Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 313,19 | 328,29 | 313,19 | 326,21 | 6,87% | 54.010,00 |
| 08.07.2026 | 305,01 | 313,09 | 297,23 | 305,23 | 0,13% | 1.560.683,00 |
| 07.07.2026 | 310,30 | 315,11 | 298,48 | 304,82 | -6,96% | 2.629.437,00 |
| 06.07.2026 | 329,00 | 342,38 | 326,00 | 327,64 | 1,67% | 1.525.486,00 |
| 02.07.2026 | 348,63 | 351,79 | 312,86 | 322,26 | -8,09% | 2.679.922,00 |
| 01.07.2026 | 368,57 | 369,28 | 347,83 | 350,63 | -7,82% | 2.329.849,00 |
| 30.06.2026 | 373,56 | 387,87 | 367,00 | 380,37 | 2,09% | 2.288.022,00 |
| 29.06.2026 | 364,37 | 375,01 | 347,46 | 372,59 | 0,92% | 1.793.155,00 |
| 26.06.2026 | 378,07 | 381,73 | 360,97 | 369,18 | -5,38% | 4.297.089,00 |
| 25.06.2026 | 381,88 | 392,44 | 362,00 | 390,19 | 4,59% | 1.880.551,00 |
| 24.06.2026 | 377,42 | 384,99 | 362,06 | 373,08 | 0,25% | 1.375.371,00 |
| 23.06.2026 | 371,44 | 381,74 | 365,00 | 372,15 | -6,08% | 2.094.607,00 |
| 22.06.2026 | 400,14 | 401,69 | 388,50 | 396,26 | 1,24% | 1.391.022,00 |
| 18.06.2026 | 382,28 | 394,99 | 376,31 | 391,41 | 6,62% | 2.361.592,00 |
| 17.06.2026 | 373,35 | 380,87 | 366,00 | 367,11 | -0,33% | 1.229.515,00 |
| 16.06.2026 | 382,04 | 385,89 | 367,40 | 368,32 | -4,28% | 1.576.916,00 |
| 15.06.2026 | 393,35 | 399,00 | 382,34 | 384,77 | 1,29% | 1.443.167,00 |
| 12.06.2026 | 380,94 | 385,00 | 372,59 | 379,87 | 1,36% | 1.135.396,00 |
| 11.06.2026 | 365,94 | 375,25 | 358,25 | 374,76 | 5,74% | 1.742.805,00 |
| 10.06.2026 | 356,31 | 369,16 | 347,31 | 354,40 | -1,20% | 1.381.963,00 |
| 09.06.2026 | 371,56 | 374,30 | 333,15 | 358,72 | -0,87% | 1.556.554,00 |
| 08.06.2026 | 367,16 | 369,98 | 352,51 | 361,86 | 4,77% | 1.790.034,00 |
| 05.06.2026 | 365,00 | 374,64 | 342,37 | 345,40 | -9,76% | 2.967.916,00 |
| 04.06.2026 | 376,01 | 390,34 | 367,66 | 382,74 | -1,95% | 1.249.149,00 |
| 03.06.2026 | 390,35 | 395,30 | 376,93 | 390,34 | 2,09% | 1.576.545,00 |
| 02.06.2026 | 363,69 | 384,91 | 354,72 | 382,35 | 8,07% | 2.519.120,00 |
| 01.06.2026 | 354,80 | 364,00 | 347,43 | 353,79 | -2,98% | 2.029.401,00 |
| 29.05.2026 | 393,91 | 393,91 | 357,07 | 364,64 | -6,76% | 2.023.933,00 |
| 28.05.2026 | 402,66 | 402,66 | 382,01 | 391,09 | -2,39% | 1.333.178,00 |
| 27.05.2026 | 415,63 | 418,90 | 393,80 | 400,66 | -2,20% | 1.205.428,00 |
| 26.05.2026 | 401,53 | 413,75 | 397,60 | 409,68 | 6,14% | 2.193.467,00 |
| 22.05.2026 | 387,39 | 390,00 | 372,05 | 385,98 | 1,45% | 970.670,00 |
| 21.05.2026 | 373,29 | 380,84 | 370,62 | 380,45 | 1,26% | 940.878,00 |
| 20.05.2026 | 364,91 | 377,48 | 362,55 | 375,71 | 4,66% | 1.436.750,00 |
| 19.05.2026 | 344,64 | 361,34 | 337,44 | 358,98 | 0,77% | 1.748.401,00 |
| 18.05.2026 | 381,23 | 381,23 | 351,46 | 356,25 | -5,15% | 1.970.173,00 |
| 15.05.2026 | 369,89 | 387,95 | 362,50 | 375,60 | -2,08% | 1.617.022,00 |
| 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% | 1.778.439,00 |
| 12.05.2026 | 361,18 | 363,04 | 340,35 | 362,76 | -0,85% | 1.535.738,00 |
| 11.05.2026 | 361,42 | 368,95 | 352,69 | 365,88 | 1,67% | 1.868.104,00 |
| 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% | 2.799.837,00 |
| 06.05.2026 | 308,47 | 314,16 | 298,21 | 309,81 | 2,06% | 1.861.196,00 |
| 05.05.2026 | 294,40 | 304,96 | 285,27 | 303,57 | 4,06% | 1.415.808,00 |
| 04.05.2026 | 286,40 | 299,82 | 284,31 | 291,72 | 2,65% | 1.164.075,00 |
| 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% | 1.052.977,00 |
| 29.04.2026 | 271,30 | 272,17 | 264,78 | 269,63 | 1,51% | 907.740,00 |
| 28.04.2026 | 269,23 | 271,48 | 260,85 | 265,61 | -4,95% | 1.068.932,00 |
| 27.04.2026 | 286,86 | 288,19 | 271,16 | 279,44 | -2,85% | 945.663,00 |
| 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% | 851.301,00 |
| 22.04.2026 | 289,46 | 289,68 | 274,11 | 277,00 | -3,05% | 1.481.577,00 |
| 21.04.2026 | 283,13 | 288,51 | 276,45 | 285,71 | 1,65% | 766.065,00 |
| 20.04.2026 | 276,78 | 281,50 | 275,32 | 281,08 | 1,48% | 648.737,00 |
| 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% | 904.186,00 |
| 15.04.2026 | 260,69 | 264,82 | 255,71 | 261,16 | -1,05% | 759.375,00 |
| 14.04.2026 | 265,00 | 266,05 | 259,33 | 263,92 | 0,11% | 822.211,00 |
| 13.04.2026 | 258,10 | 264,51 | 257,14 | 263,63 | 2,14% | 861.367,00 |
| 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% | 789.140,00 |
| 08.04.2026 | 252,45 | 254,25 | 238,87 | 247,00 | 4,22% | 1.785.902,00 |
| 07.04.2026 | 232,82 | 237,51 | 230,00 | 236,99 | 1,69% | 657.392,00 |
| 06.04.2026 | 238,83 | 244,58 | 231,02 | 233,04 | -2,21% | 784.471,00 |
| 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% | 1.067.967,00 |
| 31.03.2026 | 214,34 | 223,67 | 209,73 | 222,07 | 6,01% | 1.686.175,00 |
| 30.03.2026 | 225,46 | 228,20 | 205,69 | 209,49 | -7,08% | 1.243.282,00 |
| 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% | 1.495.784,00 |
| 25.03.2026 | 238,59 | 246,12 | 235,33 | 245,04 | 3,29% | 1.089.182,00 |
| 24.03.2026 | 227,55 | 242,32 | 227,32 | 237,23 | 3,48% | 1.234.820,00 |
| 23.03.2026 | 222,13 | 231,99 | 221,70 | 229,26 | 4,70% | 1.251.585,00 |
| 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% | 700.437,00 |
| 18.03.2026 | 224,18 | 226,06 | 218,40 | 218,89 | -1,08% | 1.061.408,00 |
| 17.03.2026 | 225,04 | 226,24 | 220,27 | 221,29 | -1,61% | 736.996,00 |
| 16.03.2026 | 225,62 | 229,62 | 223,94 | 224,92 | 3,27% | 1.083.200,00 |
| 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 |