13,425€
-11,47%
Echtzeit-Aktienkurs MaxLinear Inc.
Bid:
Ask:
Aktienkurse zur MaxLinear Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 15,06 | 15,06 | 15,06 | 15,06 | -0,69% | - |
| 23.10.2025 | 14,35 | 15,17 | 14,35 | 15,17 | 4,77% | - |
| 22.10.2025 | 15,47 | 15,47 | 14,47 | 14,48 | -5,39% | 700,00 |
| 21.10.2025 | 15,04 | 15,34 | 15,04 | 15,30 | 1,12% | - |
| 20.10.2025 | 14,48 | 15,13 | 14,48 | 15,13 | 4,34% | - |
| 17.10.2025 | 14,71 | 14,71 | 14,38 | 14,50 | -2,36% | 160,00 |
| 16.10.2025 | 14,81 | 15,12 | 14,80 | 14,85 | 0,95% | - |
| 15.10.2025 | 14,20 | 14,89 | 14,20 | 14,71 | 2,44% | - |
| 14.10.2025 | 13,43 | 14,36 | 13,13 | 14,36 | 5,12% | - |
| 13.10.2025 | 12,30 | 13,78 | 12,30 | 13,66 | 10,65% | - |
| 10.10.2025 | 13,70 | 13,72 | 12,35 | 12,35 | -10,38% | - |
| 09.10.2025 | 13,83 | 13,86 | 13,66 | 13,78 | -1,15% | - |
| 08.10.2025 | 13,32 | 13,94 | 13,32 | 13,94 | 4,74% | - |
| 07.10.2025 | 13,99 | 14,26 | 13,18 | 13,31 | -6,50% | - |
| 06.10.2025 | 13,93 | 14,42 | 13,93 | 14,23 | 2,04% | - |
| 03.10.2025 | 13,73 | 14,18 | 13,73 | 13,95 | 0,76% | - |
| 02.10.2025 | 13,82 | 14,27 | 13,82 | 13,84 | -0,25% | - |
| 01.10.2025 | 13,51 | 13,88 | 13,37 | 13,88 | 2,78% | - |
| 30.09.2025 | 13,48 | 13,59 | 13,27 | 13,50 | -0,26% | - |
| 29.09.2025 | 13,65 | 13,75 | 13,53 | 13,54 | -1,60% | - |
| 26.09.2025 | 13,57 | 13,76 | 13,49 | 13,76 | 0,92% | - |
| 25.09.2025 | 13,59 | 13,67 | 13,15 | 13,63 | -0,07% | - |
| 24.09.2025 | 13,91 | 13,91 | 13,64 | 13,64 | -2,19% | - |
| 23.09.2025 | 14,39 | 14,39 | 13,95 | 13,95 | -3,16% | - |
| 22.09.2025 | 13,66 | 14,52 | 13,66 | 14,40 | 4,23% | - |
| 19.09.2025 | 14,08 | 14,08 | 13,78 | 13,82 | -2,51% | - |
| 18.09.2025 | 13,63 | 14,20 | 13,63 | 14,17 | 4,15% | - |
| 17.09.2025 | 13,54 | 13,62 | 13,37 | 13,61 | -0,37% | - |
| 16.09.2025 | 13,99 | 14,06 | 13,53 | 13,66 | -3,40% | - |
| 15.09.2025 | 13,33 | 14,32 | 13,33 | 14,14 | 5,84% | - |
| 12.09.2025 | 13,57 | 13,57 | 13,36 | 13,36 | -1,48% | - |
| 11.09.2025 | 13,39 | 13,70 | 13,21 | 13,56 | 0,56% | - |
| 10.09.2025 | 13,69 | 13,97 | 13,48 | 13,48 | -1,39% | - |
| 09.09.2025 | 13,37 | 14,02 | 13,37 | 13,67 | 1,45% | - |
| 08.09.2025 | 13,24 | 13,48 | 13,23 | 13,48 | 1,24% | - |
| 05.09.2025 | 13,23 | 13,55 | 13,13 | 13,31 | -0,15% | - |
| 04.09.2025 | 12,95 | 13,33 | 12,92 | 13,33 | 2,42% | - |
| 03.09.2025 | 13,27 | 13,34 | 12,97 | 13,02 | -2,66% | - |
| 02.09.2025 | 13,43 | 13,43 | 13,03 | 13,37 | -0,45% | - |
| 01.09.2025 | 13,29 | 13,43 | 13,29 | 13,43 | 0,30% | - |
| 29.08.2025 | 14,22 | 14,22 | 13,39 | 13,39 | -6,33% | - |
| 28.08.2025 | 14,28 | 14,43 | 14,28 | 14,30 | -0,66% | - |
| 27.08.2025 | 14,71 | 14,71 | 14,39 | 14,39 | -3,26% | - |
| 26.08.2025 | 14,17 | 14,88 | 14,17 | 14,88 | 3,66% | - |
| 25.08.2025 | 13,83 | 14,44 | 13,83 | 14,35 | 2,87% | - |
| 22.08.2025 | 12,97 | 13,95 | 12,97 | 13,95 | 9,18% | - |
| 21.08.2025 | 12,27 | 12,98 | 11,71 | 12,78 | 4,60% | - |
| 20.08.2025 | 12,22 | 12,22 | 12,03 | 12,22 | -0,33% | - |
| 19.08.2025 | 13,10 | 13,10 | 12,26 | 12,26 | -7,30% | - |
| 18.08.2025 | 12,97 | 13,22 | 12,97 | 13,22 | 1,50% | - |
| 15.08.2025 | 13,31 | 13,31 | 12,82 | 13,03 | -2,25% | - |
| 14.08.2025 | 13,70 | 13,70 | 13,16 | 13,33 | -2,20% | - |
| 13.08.2025 | 13,56 | 13,71 | 13,45 | 13,63 | -0,37% | - |
| 12.08.2025 | 12,87 | 13,68 | 12,87 | 13,68 | 5,84% | 600,00 |
| 11.08.2025 | 12,88 | 13,10 | 12,88 | 12,92 | -0,58% | - |
| 08.08.2025 | 13,05 | 13,26 | 12,92 | 13,00 | -0,35% | - |
| 07.08.2025 | 12,92 | 13,05 | 12,91 | 13,04 | 0,12% | - |
| 06.08.2025 | 13,01 | 13,03 | 12,78 | 13,03 | -0,46% | - |
| 05.08.2025 | 13,12 | 13,12 | 12,79 | 13,09 | 0,42% | - |
| 04.08.2025 | 13,08 | 13,23 | 13,02 | 13,03 | -0,61% | - |
| 01.08.2025 | 13,69 | 13,69 | 13,11 | 13,11 | -5,14% | - |
| 31.07.2025 | 14,78 | 14,78 | 13,82 | 13,82 | -6,31% | - |
| 30.07.2025 | 14,89 | 15,24 | 14,62 | 14,75 | -1,21% | - |
| 29.07.2025 | 14,36 | 15,10 | 14,36 | 14,93 | 3,50% | - |
| 28.07.2025 | 13,88 | 14,43 | 13,84 | 14,43 | 4,08% | - |
| 25.07.2025 | 15,12 | 15,12 | 13,62 | 13,86 | -15,36% | - |
| 24.07.2025 | 15,80 | 16,38 | 15,80 | 16,38 | 26,16% | - |
| 23.07.2025 | 13,10 | 13,18 | 12,88 | 12,98 | -0,46% | - |
| 22.07.2025 | 13,51 | 13,51 | 12,80 | 13,04 | -3,41% | - |
| 21.07.2025 | 14,26 | 14,26 | 13,50 | 13,50 | -3,02% | - |
| 18.07.2025 | 13,62 | 14,03 | 13,62 | 13,92 | 7,95% | - |
| 17.07.2025 | 12,72 | 13,05 | 12,72 | 12,90 | 3,28% | 200,00 |
| 16.07.2025 | 12,27 | 12,63 | 12,24 | 12,49 | 0,08% | 700,00 |
| 15.07.2025 | 12,71 | 13,05 | 12,48 | 12,48 | -2,46% | - |
| 14.07.2025 | 12,63 | 12,79 | 12,34 | 12,79 | 0,31% | - |
| 11.07.2025 | 12,81 | 12,83 | 12,64 | 12,75 | -1,58% | - |
| 10.07.2025 | 12,57 | 13,04 | 12,57 | 12,96 | 1,37% | - |
| 09.07.2025 | 12,61 | 12,94 | 12,60 | 12,78 | 1,07% | - |
| 08.07.2025 | 12,09 | 12,65 | 12,09 | 12,65 | 3,90% | - |
| 07.07.2025 | 12,46 | 12,46 | 12,17 | 12,17 | -1,97% | - |
| 04.07.2025 | 12,46 | 12,46 | 12,42 | 12,42 | -0,84% | - |
| 03.07.2025 | 12,26 | 12,63 | 12,26 | 12,52 | 1,79% | - |
| 02.07.2025 | 11,97 | 12,34 | 11,97 | 12,30 | 2,16% | - |
| 01.07.2025 | 11,96 | 12,14 | 11,81 | 12,04 | -0,29% | - |
| 30.06.2025 | 12,04 | 12,24 | 11,98 | 12,08 | 0,29% | - |
| 27.06.2025 | 12,17 | 12,17 | 12,03 | 12,04 | -1,67% | - |
| 26.06.2025 | 11,66 | 12,25 | 11,60 | 12,25 | 4,35% | - |
| 25.06.2025 | 11,62 | 11,74 | 11,48 | 11,74 | 0,69% | - |
| 24.06.2025 | 11,26 | 11,74 | 11,26 | 11,66 | 3,42% | - |
| 23.06.2025 | 11,32 | 11,43 | 11,27 | 11,27 | -1,27% | - |
| 20.06.2025 | 11,25 | 11,50 | 11,20 | 11,42 | 1,74% | - |
| 19.06.2025 | 11,32 | 11,32 | 11,22 | 11,22 | -1,45% | - |
| 18.06.2025 | 11,01 | 11,40 | 11,01 | 11,39 | 2,57% | - |
| 17.06.2025 | 10,35 | 11,10 | 10,35 | 11,10 | 6,12% | 500,00 |
| 16.06.2025 | 10,03 | 10,53 | 10,03 | 10,46 | 3,56% | - |
| 13.06.2025 | 10,48 | 10,48 | 10,10 | 10,10 | -4,99% | - |
| 12.06.2025 | 10,65 | 10,74 | 10,59 | 10,63 | -1,71% | - |
| 11.06.2025 | 10,89 | 11,10 | 10,82 | 10,82 | -1,28% | - |
| 10.06.2025 | 10,92 | 11,12 | 10,92 | 10,96 | -0,72% | - |
| 09.06.2025 | 10,65 | 11,16 | 10,65 | 11,04 | 2,89% | - |