285,900€
6,84%
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 | 267,40 | 277,40 | 267,30 | 274,10 | 2,43% | - |
| 01.10.2026 | 251,60 | 269,70 | 250,20 | 267,60 | 6,57% | 1.783,00 |
| 30.09.2026 | 250,40 | 251,90 | 244,90 | 251,10 | 0,76% | 100,00 |
| 29.09.2026 | 243,20 | 250,90 | 243,20 | 249,20 | 2,09% | 24,00 |
| 28.09.2026 | 248,50 | 250,00 | 241,80 | 244,10 | -2,71% | 2.004,00 |
| 25.09.2026 | 249,60 | 253,00 | 245,30 | 250,90 | 0,56% | - |
| 24.09.2026 | 240,80 | 249,50 | 234,10 | 249,50 | 4,00% | 175,00 |
| 23.09.2026 | 243,80 | 244,10 | 236,50 | 239,90 | -1,28% | 15,00 |
| 22.09.2026 | 241,70 | 244,50 | 240,10 | 243,00 | -0,12% | - |
| 21.09.2026 | 240,60 | 247,20 | 240,60 | 243,30 | 1,67% | 5,00 |
| 18.09.2026 | 231,10 | 240,40 | 231,00 | 239,30 | 4,91% | 32,00 |
| 17.09.2026 | 226,00 | 231,60 | 225,60 | 228,10 | 8,16% | 27,00 |
| 16.09.2026 | 207,20 | 210,90 | 207,00 | 210,90 | 1,49% | 264,00 |
| 15.09.2026 | 206,50 | 210,00 | 204,30 | 207,80 | -0,14% | 50,00 |
| 14.09.2026 | 236,30 | 236,30 | 208,10 | 208,10 | -11,67% | - |
| 11.09.2026 | 234,80 | 240,00 | 234,80 | 235,60 | 0,77% | - |
| 10.09.2026 | 245,50 | 245,70 | 233,80 | 233,80 | -4,69% | 10,00 |
| 09.09.2026 | 243,20 | 246,40 | 237,00 | 245,30 | 4,07% | - |
| 08.09.2026 | 235,00 | 238,60 | 233,60 | 235,70 | 2,84% | - |
| 07.09.2026 | 229,60 | 230,00 | 229,10 | 229,20 | -0,61% | - |
| 04.09.2026 | 222,50 | 230,60 | 222,30 | 230,60 | 3,87% | 120,00 |
| 03.09.2026 | 221,10 | 222,30 | 216,20 | 222,00 | 0,36% | - |
| 02.09.2026 | 225,40 | 226,40 | 221,10 | 221,20 | -1,82% | - |
| 01.09.2026 | 226,30 | 226,80 | 218,30 | 225,30 | -0,49% | 70,00 |
| 31.08.2026 | 227,30 | 230,10 | 225,30 | 226,40 | -0,92% | - |
| 28.08.2026 | 236,00 | 236,40 | 226,90 | 228,50 | -5,97% | - |
| 27.08.2026 | 239,70 | 243,00 | 238,80 | 243,00 | 4,83% | 66,00 |
| 26.08.2026 | 227,20 | 232,40 | 227,10 | 231,80 | 2,16% | 26,00 |
| 25.08.2026 | 219,80 | 227,70 | 219,80 | 226,90 | 3,04% | - |
| 24.08.2026 | 227,00 | 227,00 | 216,50 | 220,20 | -3,25% | 80,00 |
| 21.08.2026 | 226,10 | 232,90 | 225,20 | 227,60 | 0,13% | - |
| 20.08.2026 | 227,80 | 230,30 | 225,90 | 227,30 | -9,44% | - |
| 19.08.2026 | 249,40 | 255,10 | 249,30 | 251,00 | -0,44% | 100,00 |
| 18.08.2026 | 281,10 | 281,10 | 252,10 | 252,10 | -10,67% | 896,00 |
| 17.08.2026 | 271,70 | 284,40 | 271,60 | 282,20 | 3,75% | - |
| 14.08.2026 | 264,70 | 272,00 | 263,20 | 272,00 | 2,64% | - |
| 13.08.2026 | 267,80 | 276,30 | 265,00 | 265,00 | -1,49% | - |
| 12.08.2026 | 258,80 | 274,90 | 257,60 | 269,00 | 3,74% | - |
| 11.08.2026 | 256,10 | 265,40 | 255,90 | 259,30 | 0,46% | - |
| 10.08.2026 | 267,80 | 272,90 | 258,10 | 258,10 | -3,33% | - |
| 07.08.2026 | 260,50 | 269,90 | 260,50 | 267,00 | 1,64% | 25,00 |
| 06.08.2026 | 234,20 | 262,70 | 231,20 | 262,70 | 15,02% | 245,00 |
| 05.08.2026 | 238,10 | 238,10 | 227,70 | 228,40 | -3,38% | - |
| 04.08.2026 | 236,70 | 237,70 | 229,80 | 236,40 | 13,49% | - |
| 03.08.2026 | 218,20 | 218,70 | 208,30 | 208,30 | -5,23% | - |
| 31.07.2026 | 223,30 | 226,00 | 217,90 | 219,80 | 6,44% | 11,00 |
| 30.07.2026 | 205,10 | 206,50 | 205,10 | 206,50 | -4,71% | - |
| 29.07.2026 | 217,30 | 221,00 | 215,90 | 216,70 | -1,14% | 11,00 |
| 28.07.2026 | 230,20 | 230,20 | 216,30 | 219,20 | -5,23% | - |
| 27.07.2026 | 237,80 | 241,00 | 230,40 | 231,30 | -0,90% | - |
| 24.07.2026 | 247,50 | 247,50 | 232,60 | 233,40 | -5,01% | - |
| 23.07.2026 | 245,90 | 248,60 | 242,40 | 245,70 | -0,45% | - |
| 22.07.2026 | 246,80 | 250,30 | 240,00 | 246,80 | -0,64% | 520,00 |
| 21.07.2026 | 236,70 | 249,10 | 236,60 | 248,40 | 5,34% | - |
| 20.07.2026 | 230,80 | 244,10 | 230,80 | 235,80 | 0,81% | - |
| 17.07.2026 | 232,90 | 241,10 | 225,50 | 233,90 | -2,58% | 970,00 |
| 16.07.2026 | 254,60 | 254,60 | 237,50 | 240,10 | -6,03% | 180,00 |
| 15.07.2026 | 262,80 | 268,00 | 250,60 | 255,50 | -3,04% | - |
| 14.07.2026 | 256,60 | 269,80 | 256,20 | 263,50 | 2,29% | - |
| 13.07.2026 | 268,00 | 268,10 | 256,40 | 257,60 | -4,24% | - |
| 10.07.2026 | 273,30 | 274,00 | 266,40 | 269,00 | -3,17% | - |
| 09.07.2026 | 266,10 | 281,30 | 265,80 | 277,80 | 4,16% | 152,00 |
| 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 |