321,980$
6,75%
Echtzeit-Aktienkurs MACOM Technology Solutions Holdings
Bid:
Ask:
Aktienkurse zur MACOM Technology Solutions Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 310,90 | 326,73 | 307,87 | 321,60 | 6,62% | 1.352.114,00 |
| 01.10.2026 | 285,00 | 304,29 | 283,59 | 301,63 | 5,90% | 1.174.021,00 |
| 30.09.2026 | 284,19 | 287,32 | 278,00 | 284,82 | 0,19% | 915.548,00 |
| 29.09.2026 | 283,11 | 286,30 | 278,90 | 284,27 | 2,05% | 912.000,00 |
| 28.09.2026 | 287,38 | 287,38 | 274,48 | 278,56 | -2,45% | 1.011.733,00 |
| 25.09.2026 | 286,43 | 289,26 | 279,39 | 285,57 | 0,22% | 972.119,00 |
| 24.09.2026 | 268,80 | 285,44 | 266,42 | 284,94 | 3,30% | 1.115.852,00 |
| 23.09.2026 | 276,24 | 278,63 | 269,63 | 275,84 | -1,38% | 1.113.605,00 |
| 22.09.2026 | 276,30 | 281,16 | 274,47 | 279,69 | 0,21% | 1.341.526,00 |
| 21.09.2026 | 285,95 | 285,95 | 277,19 | 279,11 | 1,18% | 1.504.399,00 |
| 18.09.2026 | 271,61 | 277,48 | 269,82 | 275,86 | 4,83% | 2.795.570,00 |
| 17.09.2026 | 260,32 | 271,27 | 259,15 | 263,14 | 4,52% | 1.323.789,00 |
| 16.09.2026 | 244,70 | 254,37 | 242,16 | 251,75 | 4,89% | 1.400.573,00 |
| 15.09.2026 | 242,41 | 245,62 | 235,63 | 240,02 | 0,17% | 1.162.104,00 |
| 14.09.2026 | 258,81 | 258,96 | 239,27 | 239,62 | -12,83% | 2.135.272,00 |
| 11.09.2026 | 276,00 | 280,65 | 272,00 | 274,90 | 0,91% | 890.477,00 |
| 10.09.2026 | 277,21 | 281,94 | 271,49 | 272,43 | -4,78% | 1.530.102,00 |
| 09.09.2026 | 274,58 | 287,83 | 274,39 | 286,12 | 4,12% | 1.920.843,00 |
| 08.09.2026 | 273,00 | 279,13 | 266,15 | 274,80 | 2,18% | 1.405.321,00 |
| 04.09.2026 | 265,27 | 269,61 | 263,39 | 268,95 | 3,46% | 1.011.826,00 |
| 03.09.2026 | 252,19 | 260,18 | 244,86 | 259,95 | 0,93% | 900.713,00 |
| 02.09.2026 | 260,32 | 264,90 | 255,53 | 257,56 | -1,70% | 809.602,00 |
| 01.09.2026 | 258,95 | 264,01 | 252,91 | 262,01 | -0,69% | 1.084.465,00 |
| 31.08.2026 | 266,96 | 271,30 | 261,76 | 263,83 | -0,54% | 790.527,00 |
| 28.08.2026 | 274,94 | 276,26 | 262,80 | 265,27 | -4,29% | 1.093.605,00 |
| 27.08.2026 | 277,44 | 286,18 | 273,02 | 277,15 | 1,65% | 1.099.064,00 |
| 26.08.2026 | 267,08 | 272,99 | 266,26 | 272,66 | 2,40% | 1.224.119,00 |
| 25.08.2026 | 264,40 | 267,56 | 261,85 | 266,27 | 3,43% | 1.092.200,00 |
| 24.08.2026 | 260,53 | 262,00 | 252,43 | 257,43 | -3,44% | 1.547.249,00 |
| 21.08.2026 | 267,08 | 272,82 | 263,03 | 266,61 | 0,16% | 857.790,00 |
| 20.08.2026 | 270,10 | 272,48 | 263,30 | 266,18 | -1,41% | 864.309,00 |
| 19.08.2026 | 297,31 | 302,70 | 268,21 | 269,98 | -7,82% | 1.795.711,00 |
| 18.08.2026 | 311,04 | 315,08 | 290,28 | 292,88 | -10,58% | 2.327.949,00 |
| 17.08.2026 | 320,48 | 330,99 | 319,78 | 327,53 | 3,50% | 1.121.936,00 |
| 14.08.2026 | 306,77 | 316,58 | 303,05 | 316,44 | 3,05% | 798.745,00 |
| 13.08.2026 | 310,11 | 320,05 | 304,56 | 307,06 | -1,19% | 1.133.932,00 |
| 12.08.2026 | 313,82 | 319,79 | 309,13 | 310,75 | 3,61% | 1.436.858,00 |
| 11.08.2026 | 303,46 | 308,39 | 298,20 | 299,93 | 0,98% | 752.477,00 |
| 10.08.2026 | 314,78 | 315,79 | 296,85 | 297,03 | -4,44% | 1.271.374,00 |
| 07.08.2026 | 309,98 | 318,42 | 299,73 | 310,82 | 3,04% | 1.977.411,00 |
| 06.08.2026 | 270,00 | 304,51 | 261,95 | 301,64 | 14,49% | 2.929.774,00 |
| 05.08.2026 | 268,94 | 277,41 | 261,43 | 263,46 | -3,60% | 1.687.229,00 |
| 04.08.2026 | 270,01 | 275,31 | 264,96 | 273,31 | 6,72% | 1.859.681,00 |
| 03.08.2026 | 241,18 | 258,24 | 238,87 | 256,10 | 1,85% | 1.104.234,00 |
| 31.07.2026 | 260,29 | 267,24 | 247,33 | 251,44 | 1,10% | 1.294.431,00 |
| 30.07.2026 | 244,24 | 252,94 | 243,53 | 248,71 | 8,74% | 2.388.819,00 |
| 29.07.2026 | 246,41 | 254,26 | 228,02 | 228,71 | -8,23% | 2.406.093,00 |
| 28.07.2026 | 250,53 | 253,24 | 244,22 | 249,23 | -5,26% | 1.490.591,00 |
| 27.07.2026 | 268,99 | 271,88 | 250,97 | 263,08 | -1,46% | 1.242.855,00 |
| 24.07.2026 | 277,95 | 278,50 | 264,21 | 266,99 | -5,60% | 1.083.918,00 |
| 23.07.2026 | 278,04 | 285,83 | 275,39 | 282,82 | 0,07% | 1.017.757,00 |
| 22.07.2026 | 274,08 | 287,36 | 274,08 | 282,62 | -0,14% | 785.217,00 |
| 21.07.2026 | 276,61 | 285,50 | 273,42 | 283,03 | 4,90% | 1.395.327,00 |
| 20.07.2026 | 271,68 | 280,87 | 268,78 | 269,80 | 0,91% | 1.048.920,00 |
| 17.07.2026 | 263,58 | 277,19 | 255,02 | 267,36 | -2,95% | 1.762.612,00 |
| 16.07.2026 | 282,33 | 284,39 | 270,78 | 275,49 | -5,98% | 1.651.083,00 |
| 15.07.2026 | 302,46 | 307,77 | 286,31 | 293,02 | -2,90% | 1.259.866,00 |
| 14.07.2026 | 309,89 | 310,69 | 299,21 | 301,76 | 2,56% | 1.092.793,00 |
| 13.07.2026 | 300,35 | 302,00 | 291,14 | 294,24 | -4,63% | 1.369.868,00 |
| 10.07.2026 | 310,35 | 314,14 | 304,79 | 308,52 | -2,78% | 992.456,00 |
| 09.07.2026 | 322,02 | 328,62 | 315,67 | 317,35 | 3,97% | 1.608.914,00 |
| 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 |