12,210€
0,12%
Echtzeit-Aktienkurs MaxLinear Inc.
Bid:
Ask:
Aktienkurse zur MaxLinear Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 12,09 | 12,39 | 11,95 | 12,21 | 0,12% | - |
| 04.11.2024 | 12,27 | 12,56 | 12,20 | 12,20 | -0,81% | 205,00 |
| 01.11.2024 | 11,96 | 12,46 | 11,83 | 12,30 | 3,25% | - |
| 31.10.2024 | 13,37 | 13,38 | 11,81 | 11,91 | -13,62% | - |
| 30.10.2024 | 13,88 | 13,97 | 13,41 | 13,79 | -3,13% | - |
| 29.10.2024 | 14,47 | 14,64 | 13,87 | 14,23 | 0,35% | - |
| 28.10.2024 | 13,81 | 14,30 | 13,31 | 14,18 | 3,47% | - |
| 25.10.2024 | 13,72 | 14,12 | 13,64 | 13,71 | -1,05% | - |
| 24.10.2024 | 14,58 | 14,66 | 13,85 | 13,85 | 1,32% | - |
| 23.10.2024 | 13,17 | 13,81 | 13,17 | 13,67 | 2,55% | - |
| 22.10.2024 | 12,93 | 13,33 | 12,86 | 13,33 | 1,56% | - |
| 21.10.2024 | 12,83 | 13,13 | 12,80 | 13,13 | 1,12% | - |
| 18.10.2024 | 12,89 | 13,25 | 12,68 | 12,98 | -0,50% | - |
| 17.10.2024 | 12,61 | 13,15 | 12,61 | 13,05 | 2,23% | - |
| 16.10.2024 | 12,51 | 13,04 | 12,51 | 12,76 | -2,20% | - |
| 15.10.2024 | 13,40 | 13,68 | 12,86 | 13,05 | -2,23% | - |
| 14.10.2024 | 12,83 | 13,38 | 12,83 | 13,35 | 3,17% | - |
| 11.10.2024 | 12,07 | 12,94 | 12,07 | 12,94 | 6,86% | - |
| 10.10.2024 | 12,20 | 12,20 | 11,86 | 12,11 | -2,02% | - |
| 09.10.2024 | 12,23 | 12,46 | 12,23 | 12,36 | 0,28% | - |
| 08.10.2024 | 11,96 | 12,34 | 11,78 | 12,32 | 1,90% | - |
| 07.10.2024 | 12,03 | 12,29 | 12,03 | 12,09 | -0,53% | - |
| 04.10.2024 | 11,39 | 12,60 | 11,39 | 12,16 | 0,08% | - |
| 03.10.2024 | 11,97 | 12,22 | 11,97 | 12,15 | 0,12% | - |
| 02.10.2024 | 11,34 | 12,13 | 11,22 | 12,13 | 7,06% | - |
| 01.10.2024 | 12,79 | 12,79 | 11,33 | 11,33 | -12,20% | - |
| 30.09.2024 | 13,40 | 13,42 | 12,91 | 12,91 | -4,83% | - |
| 27.09.2024 | 13,51 | 13,77 | 13,51 | 13,56 | -0,29% | - |
| 26.09.2024 | 13,16 | 13,76 | 13,16 | 13,60 | 1,99% | - |
| 25.09.2024 | 13,07 | 13,55 | 13,01 | 13,34 | 0,49% | - |
| 24.09.2024 | 12,66 | 13,32 | 12,66 | 13,27 | 4,00% | - |
| 23.09.2024 | 12,30 | 12,76 | 12,29 | 12,76 | 2,12% | - |
| 20.09.2024 | 12,70 | 12,70 | 12,32 | 12,50 | -2,34% | - |
| 19.09.2024 | 12,53 | 13,00 | 12,53 | 12,80 | 1,39% | - |
| 18.09.2024 | 12,60 | 12,79 | 12,60 | 12,62 | -0,83% | - |
| 17.09.2024 | 12,87 | 13,17 | 12,69 | 12,73 | -1,96% | - |
| 16.09.2024 | 12,72 | 13,06 | 12,72 | 12,98 | 0,74% | - |
| 13.09.2024 | 12,42 | 13,19 | 12,42 | 12,89 | 2,51% | - |
| 12.09.2024 | 12,67 | 13,19 | 12,55 | 12,57 | -1,02% | - |
| 11.09.2024 | 11,92 | 12,70 | 11,92 | 12,70 | 5,18% | - |
| 10.09.2024 | 11,85 | 12,10 | 11,75 | 12,08 | 1,05% | - |
| 09.09.2024 | 11,69 | 12,06 | 11,66 | 11,95 | 1,62% | - |
| 06.09.2024 | 12,47 | 12,47 | 11,76 | 11,76 | -6,67% | - |
| 05.09.2024 | 12,78 | 12,85 | 12,49 | 12,60 | -2,10% | - |
| 04.09.2024 | 12,14 | 13,20 | 12,14 | 12,87 | 4,63% | - |
| 03.09.2024 | 13,49 | 13,51 | 12,22 | 12,30 | -8,92% | - |
| 02.09.2024 | 13,53 | 13,53 | 13,51 | 13,51 | -1,28% | - |
| 30.08.2024 | 12,26 | 13,68 | 12,26 | 13,68 | 11,31% | - |
| 29.08.2024 | 10,55 | 12,35 | 10,55 | 12,29 | 15,56% | - |
| 28.08.2024 | 10,43 | 10,64 | 10,30 | 10,64 | 1,38% | - |
| 27.08.2024 | 10,67 | 10,67 | 10,46 | 10,49 | -2,83% | - |
| 26.08.2024 | 11,21 | 11,33 | 10,80 | 10,80 | -4,85% | - |
| 23.08.2024 | 10,90 | 11,44 | 10,90 | 11,35 | 3,00% | - |
| 22.08.2024 | 11,28 | 11,38 | 11,02 | 11,02 | -3,21% | - |
| 21.08.2024 | 11,05 | 11,38 | 11,05 | 11,38 | 2,20% | - |
| 20.08.2024 | 11,35 | 11,52 | 11,14 | 11,14 | -2,45% | - |
| 19.08.2024 | 11,17 | 11,42 | 11,05 | 11,42 | 0,97% | - |
| 16.08.2024 | 11,16 | 11,35 | 11,15 | 11,31 | -0,22% | - |
| 15.08.2024 | 10,00 | 11,37 | 10,00 | 11,33 | 12,01% | - |
| 14.08.2024 | 10,69 | 10,69 | 10,12 | 10,12 | -5,78% | - |
| 13.08.2024 | 10,51 | 10,79 | 10,51 | 10,74 | 1,85% | - |
| 12.08.2024 | 10,33 | 10,66 | 10,33 | 10,54 | 0,91% | - |
| 09.08.2024 | 10,61 | 10,61 | 10,39 | 10,45 | -2,25% | - |
| 08.08.2024 | 9,93 | 10,69 | 9,93 | 10,69 | 5,48% | - |
| 07.08.2024 | 10,43 | 10,60 | 10,13 | 10,13 | -3,11% | - |
| 06.08.2024 | 10,57 | 10,63 | 10,27 | 10,46 | -0,43% | - |
| 05.08.2024 | 11,03 | 11,03 | 10,50 | 10,50 | -7,08% | - |
| 02.08.2024 | 12,19 | 12,19 | 11,30 | 11,30 | -9,02% | - |
| 01.08.2024 | 12,76 | 13,17 | 12,38 | 12,42 | -3,42% | - |
| 31.07.2024 | 12,14 | 12,86 | 12,14 | 12,86 | 8,57% | - |
| 30.07.2024 | 12,52 | 12,52 | 11,83 | 11,85 | -5,92% | - |
| 29.07.2024 | 11,59 | 12,75 | 11,59 | 12,59 | 9,86% | - |
| 26.07.2024 | 12,77 | 12,77 | 11,46 | 11,46 | -11,61% | - |
| 25.07.2024 | 16,82 | 16,82 | 12,97 | 12,97 | -36,35% | 1.200,00 |
| 24.07.2024 | 21,32 | 21,32 | 19,97 | 20,37 | -4,86% | - |
| 23.07.2024 | 22,67 | 22,67 | 21,40 | 21,41 | -6,87% | - |
| 22.07.2024 | 21,70 | 22,99 | 21,70 | 22,99 | 5,27% | - |
| 19.07.2024 | 22,17 | 22,17 | 21,84 | 21,84 | -1,67% | - |
| 18.07.2024 | 22,95 | 23,33 | 22,21 | 22,21 | -4,18% | - |
| 17.07.2024 | 22,37 | 23,66 | 22,37 | 23,18 | 2,48% | - |
| 16.07.2024 | 21,90 | 22,62 | 21,90 | 22,62 | 2,59% | 900,00 |
| 15.07.2024 | 20,52 | 22,05 | 20,52 | 22,05 | 6,32% | - |
| 12.07.2024 | 20,23 | 21,07 | 20,23 | 20,74 | 1,92% | - |
| 11.07.2024 | 20,70 | 20,74 | 20,35 | 20,35 | -2,49% | - |
| 10.07.2024 | 20,23 | 20,95 | 20,23 | 20,87 | 2,20% | - |
| 09.07.2024 | 20,75 | 20,75 | 20,35 | 20,42 | -2,81% | - |
| 08.07.2024 | 19,90 | 21,01 | 19,90 | 21,01 | 4,22% | - |
| 05.07.2024 | 19,69 | 20,21 | 19,54 | 20,16 | 2,67% | - |
| 04.07.2024 | 19,69 | 19,69 | 19,64 | 19,64 | -0,23% | - |
| 03.07.2024 | 19,77 | 20,01 | 19,46 | 19,68 | -1,38% | - |
| 02.07.2024 | 19,56 | 20,34 | 19,56 | 19,96 | 1,63% | - |
| 01.07.2024 | 18,49 | 19,64 | 18,49 | 19,64 | 4,61% | - |
| 28.06.2024 | 18,46 | 18,95 | 18,46 | 18,77 | 0,51% | - |
| 27.06.2024 | 18,83 | 19,02 | 18,68 | 18,68 | -1,66% | - |
| 26.06.2024 | 18,95 | 19,09 | 18,80 | 18,99 | -0,45% | - |
| 25.06.2024 | 18,71 | 19,08 | 18,65 | 19,08 | 0,85% | - |
| 24.06.2024 | 18,58 | 18,92 | 18,58 | 18,92 | 1,83% | - |
| 21.06.2024 | 17,51 | 18,58 | 17,51 | 18,58 | 4,97% | - |
| 20.06.2024 | 17,28 | 17,80 | 17,28 | 17,70 | 2,64% | - |
| 19.06.2024 | 17,27 | 17,29 | 17,24 | 17,24 | -0,72% | - |