280,350€
5,12%
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 | 267,10 | 287,40 | 267,10 | 287,20 | 7,69% | - |
| 08.07.2026 | 264,30 | 269,70 | 257,60 | 266,70 | 0,53% | 20,00 |
| 07.07.2026 | 285,20 | 285,20 | 263,50 | 265,30 | -6,85% | 28,00 |
| 06.07.2026 | 283,80 | 298,20 | 283,70 | 284,80 | 0,25% | 100,00 |
| 03.07.2026 | 282,10 | 284,90 | 282,00 | 284,10 | -5,02% | 300,00 |
| 02.07.2026 | 306,50 | 306,70 | 299,10 | 299,10 | -2,79% | - |
| 01.07.2026 | 330,80 | 332,50 | 306,00 | 307,70 | -7,74% | 60,00 |
| 30.06.2026 | 325,70 | 337,30 | 322,60 | 333,50 | 3,31% | - |
| 29.06.2026 | 323,90 | 330,00 | 322,10 | 322,80 | -0,31% | 80,00 |
| 26.06.2026 | 336,10 | 337,20 | 317,00 | 323,80 | -5,24% | - |
| 25.06.2026 | 329,90 | 342,80 | 327,70 | 341,70 | 5,14% | 34,00 |
| 24.06.2026 | 325,70 | 332,10 | 318,60 | 325,00 | 0,06% | - |
| 23.06.2026 | 344,10 | 344,20 | 321,00 | 324,80 | -5,75% | 437,00 |
| 22.06.2026 | 341,30 | 349,10 | 338,00 | 344,60 | 1,12% | - |
| 19.06.2026 | 340,20 | 341,10 | 338,90 | 340,80 | 0,35% | - |
| 18.06.2026 | 324,10 | 339,60 | 321,50 | 339,60 | 6,36% | 774,00 |
| 17.06.2026 | 315,70 | 324,70 | 315,70 | 319,30 | 0,82% | 40,00 |
| 16.06.2026 | 330,70 | 331,40 | 316,70 | 316,70 | -4,35% | - |
| 15.06.2026 | 328,70 | 340,70 | 328,70 | 331,10 | 1,22% | - |
| 12.06.2026 | 325,80 | 330,10 | 320,00 | 327,10 | 1,55% | 42,00 |
| 11.06.2026 | 309,50 | 322,10 | 309,40 | 322,10 | 5,33% | 6,00 |
| 10.06.2026 | 308,60 | 310,50 | 299,70 | 305,80 | -0,46% | 170,00 |
| 09.06.2026 | 312,60 | 320,00 | 291,40 | 307,20 | -1,35% | 120,00 |
| 08.06.2026 | 298,60 | 316,00 | 297,40 | 311,40 | 3,90% | 3,00 |
| 05.06.2026 | 327,70 | 327,70 | 299,70 | 299,70 | -8,71% | 3,00 |
| 04.06.2026 | 332,60 | 333,60 | 316,00 | 328,30 | -1,85% | 78,00 |
| 03.06.2026 | 325,30 | 337,30 | 324,90 | 334,50 | 8,29% | 24,00 |
| 02.06.2026 | 301,40 | 309,40 | 296,40 | 308,90 | 2,32% | - |
| 01.06.2026 | 316,00 | 319,10 | 298,40 | 301,90 | -9,01% | 104,00 |
| 29.05.2026 | 334,40 | 336,50 | 331,80 | 331,80 | -0,84% | - |
| 28.05.2026 | 340,20 | 342,70 | 328,10 | 334,60 | -5,27% | 10,00 |
| 27.05.2026 | 347,20 | 363,80 | 347,20 | 353,20 | 0,91% | 18,00 |
| 26.05.2026 | 336,00 | 354,90 | 334,90 | 350,00 | 3,24% | 154,00 |
| 25.05.2026 | 329,40 | 350,00 | 329,40 | 339,00 | 3,04% | 42,00 |
| 22.05.2026 | 323,70 | 331,60 | 323,60 | 329,00 | 1,83% | 10,00 |
| 21.05.2026 | 318,20 | 323,10 | 317,40 | 323,10 | 1,13% | - |
| 20.05.2026 | 310,50 | 321,20 | 309,30 | 319,50 | 4,86% | - |
| 19.05.2026 | 301,00 | 307,70 | 291,20 | 304,70 | 0,49% | - |
| 18.05.2026 | 315,90 | 325,90 | 300,80 | 303,20 | -5,57% | 18,00 |
| 15.05.2026 | 317,90 | 330,60 | 312,30 | 321,10 | -8,73% | 150,00 |
| 14.05.2026 | 321,70 | 351,80 | 321,70 | 351,80 | 9,15% | - |
| 13.05.2026 | 304,60 | 327,40 | 304,50 | 322,30 | 5,40% | 67,00 |
| 12.05.2026 | 306,30 | 308,40 | 300,70 | 305,80 | 0,20% | - |
| 11.05.2026 | 301,20 | 308,20 | 300,10 | 305,20 | 0,89% | 20,00 |
| 08.05.2026 | 291,40 | 302,80 | 291,40 | 302,50 | 7,50% | - |
| 07.05.2026 | 260,20 | 299,90 | 260,10 | 281,40 | 7,24% | 56,00 |
| 06.05.2026 | 251,80 | 262,80 | 251,80 | 262,40 | 2,26% | 16,00 |
| 05.05.2026 | 246,30 | 257,90 | 245,30 | 256,60 | 4,14% | - |
| 04.05.2026 | 238,50 | 253,50 | 237,60 | 246,40 | 3,83% | - |
| 30.04.2026 | 226,20 | 237,30 | 226,20 | 237,30 | 3,94% | 1,00 |
| 29.04.2026 | 223,90 | 230,50 | 223,00 | 228,30 | 1,42% | - |
| 28.04.2026 | 235,20 | 236,10 | 221,30 | 225,10 | -4,25% | 191,00 |
| 27.04.2026 | 241,10 | 244,80 | 232,00 | 235,10 | -3,33% | 6,00 |
| 24.04.2026 | 239,60 | 246,80 | 239,10 | 243,20 | 1,33% | - |
| 23.04.2026 | 236,00 | 244,70 | 231,30 | 240,00 | -1,64% | - |
| 22.04.2026 | 240,80 | 246,00 | 240,60 | 244,00 | 1,67% | 5,00 |
| 21.04.2026 | 235,60 | 242,00 | 235,50 | 240,00 | 1,69% | 15,00 |
| 20.04.2026 | 230,60 | 237,00 | 230,00 | 236,00 | 1,33% | 80,00 |
| 17.04.2026 | 219,00 | 232,90 | 219,00 | 232,90 | 6,59% | - |
| 16.04.2026 | 218,10 | 224,00 | 216,00 | 218,50 | -0,23% | - |
| 15.04.2026 | 220,30 | 222,00 | 216,30 | 219,00 | -1,35% | - |
| 14.04.2026 | 220,60 | 224,70 | 220,00 | 222,00 | -0,09% | - |
| 13.04.2026 | 216,00 | 222,20 | 216,00 | 222,20 | 1,00% | - |
| 10.04.2026 | 208,80 | 222,00 | 208,20 | 220,00 | 4,76% | - |
| 09.04.2026 | 208,30 | 212,00 | 208,00 | 210,00 | 0,00% | - |
| 08.04.2026 | 205,30 | 212,00 | 204,00 | 210,00 | 2,94% | - |
| 07.04.2026 | 198,20 | 204,00 | 198,00 | 204,00 | 5,70% | - |
| 02.04.2026 | 194,00 | 195,00 | 187,00 | 193,00 | -2,03% | - |
| 01.04.2026 | 190,00 | 200,00 | 190,00 | 197,00 | 3,14% | - |
| 31.03.2026 | 184,00 | 191,00 | 182,00 | 191,00 | -4,50% | - |
| 30.03.2026 | 193,00 | 202,00 | 193,00 | 200,00 | 3,63% | 40,00 |
| 27.03.2026 | 197,00 | 198,00 | 192,00 | 193,00 | -1,53% | - |
| 26.03.2026 | 210,00 | 210,00 | 196,00 | 196,00 | -6,67% | 6,00 |
| 25.03.2026 | 204,00 | 210,00 | 204,00 | 210,00 | 2,94% | 200,00 |
| 24.03.2026 | 196,00 | 206,00 | 195,00 | 204,00 | 4,08% | - |
| 23.03.2026 | 187,00 | 198,00 | 186,00 | 196,00 | 3,70% | 312,00 |
| 20.03.2026 | 192,00 | 193,00 | 184,00 | 189,00 | 3,28% | - |
| 19.03.2026 | 188,00 | 189,00 | 183,00 | 183,00 | -3,17% | - |
| 18.03.2026 | 192,00 | 195,00 | 189,00 | 189,00 | -0,53% | 450,00 |
| 17.03.2026 | 195,00 | 195,00 | 190,00 | 190,00 | -2,56% | 200,00 |
| 16.03.2026 | 189,00 | 196,00 | 189,00 | 195,00 | 3,17% | 340,00 |
| 13.03.2026 | 187,00 | 191,00 | 186,00 | 189,00 | 1,61% | - |
| 12.03.2026 | 190,00 | 192,00 | 186,00 | 186,00 | -2,62% | - |
| 11.03.2026 | 188,00 | 193,00 | 188,00 | 191,00 | 0,53% | - |
| 10.03.2026 | 187,00 | 193,00 | 187,00 | 190,00 | 1,06% | - |
| 09.03.2026 | 174,00 | 189,00 | 172,00 | 188,00 | 6,82% | 100,00 |
| 06.03.2026 | 195,00 | 197,00 | 176,00 | 176,00 | -9,74% | - |
| 05.03.2026 | 204,00 | 204,00 | 193,00 | 195,00 | -4,41% | - |
| 04.03.2026 | 204,00 | 208,00 | 204,00 | 204,00 | -0,97% | - |
| 03.03.2026 | 218,00 | 218,00 | 204,00 | 206,00 | -6,36% | 18,00 |
| 02.03.2026 | 206,00 | 220,00 | 206,00 | 220,00 | 5,77% | 20,00 |
| 27.02.2026 | 206,00 | 208,00 | 204,00 | 208,00 | 0,00% | - |
| 26.02.2026 | 212,00 | 214,00 | 204,00 | 208,00 | -2,80% | - |
| 25.02.2026 | 208,00 | 216,00 | 208,00 | 214,00 | 1,90% | - |
| 24.02.2026 | 206,00 | 210,00 | 206,00 | 210,00 | 1,94% | - |
| 23.02.2026 | 202,00 | 206,00 | 202,00 | 206,00 | 0,00% | - |
| 20.02.2026 | 204,00 | 210,00 | 202,00 | 206,00 | 0,00% | - |
| 19.02.2026 | 208,00 | 208,00 | 206,00 | 206,00 | -0,96% | - |
| 18.02.2026 | 206,00 | 210,00 | 206,00 | 208,00 | 0,97% | - |
| 17.02.2026 | 206,00 | 208,00 | 202,00 | 206,00 | 0,00% | - |