15,675€
1,10%
Echtzeit-Aktienkurs MaxLinear Inc.
Bid:
Ask:
Aktienkurse zur MaxLinear Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 15,41 | 15,66 | 15,15 | 15,57 | 0,39% | - |
| 19.02.2026 | 15,53 | 15,53 | 15,27 | 15,51 | -0,89% | - |
| 18.02.2026 | 16,61 | 16,61 | 15,65 | 15,65 | -6,15% | - |
| 17.02.2026 | 16,31 | 16,67 | 16,04 | 16,67 | 1,96% | - |
| 16.02.2026 | 16,35 | 16,38 | 16,35 | 16,35 | -0,43% | - |
| 13.02.2026 | 15,77 | 16,42 | 15,58 | 16,42 | 3,30% | - |
| 12.02.2026 | 16,27 | 16,44 | 15,50 | 15,90 | -2,42% | 135,00 |
| 11.02.2026 | 15,74 | 16,29 | 15,74 | 16,29 | 3,17% | - |
| 10.02.2026 | 15,83 | 15,98 | 15,75 | 15,79 | -0,60% | - |
| 09.02.2026 | 15,69 | 15,94 | 15,47 | 15,89 | 0,51% | - |
| 06.02.2026 | 14,35 | 15,81 | 14,35 | 15,81 | 8,96% | - |
| 05.02.2026 | 14,48 | 14,69 | 14,16 | 14,51 | -0,28% | - |
| 04.02.2026 | 14,24 | 14,55 | 13,99 | 14,55 | 1,50% | - |
| 03.02.2026 | 14,82 | 14,82 | 13,76 | 14,33 | -4,12% | - |
| 02.02.2026 | 14,38 | 15,31 | 14,38 | 14,95 | 3,68% | 50,00 |
| 30.01.2026 | 14,60 | 15,76 | 13,76 | 14,42 | -10,27% | 540,00 |
| 29.01.2026 | 16,00 | 16,17 | 15,24 | 16,07 | 0,25% | - |
| 28.01.2026 | 15,72 | 16,43 | 15,70 | 16,03 | 2,79% | - |
| 27.01.2026 | 15,36 | 15,79 | 15,36 | 15,59 | 0,91% | - |
| 26.01.2026 | 15,38 | 15,45 | 15,23 | 15,45 | -0,45% | - |
| 23.01.2026 | 16,38 | 16,38 | 15,52 | 15,52 | -5,48% | - |
| 22.01.2026 | 16,95 | 17,42 | 16,42 | 16,42 | -3,24% | - |
| 21.01.2026 | 16,41 | 16,97 | 16,41 | 16,97 | 3,54% | - |
| 20.01.2026 | 16,20 | 16,46 | 15,71 | 16,39 | 0,55% | - |
| 19.01.2026 | 16,36 | 16,36 | 16,29 | 16,30 | -2,13% | - |
| 16.01.2026 | 16,55 | 17,03 | 16,55 | 16,66 | 1,06% | - |
| 15.01.2026 | 15,40 | 16,59 | 15,40 | 16,48 | 6,39% | - |
| 14.01.2026 | 15,58 | 15,62 | 15,46 | 15,49 | -3,10% | - |
| 13.01.2026 | 15,66 | 16,26 | 15,66 | 15,99 | 1,27% | - |
| 12.01.2026 | 16,06 | 16,06 | 15,76 | 15,79 | -3,25% | - |
| 09.01.2026 | 15,81 | 16,38 | 15,81 | 16,32 | 2,64% | - |
| 08.01.2026 | 15,78 | 15,90 | 15,61 | 15,90 | 0,06% | - |
| 07.01.2026 | 16,60 | 16,61 | 15,76 | 15,89 | -5,08% | 200,00 |
| 06.01.2026 | 15,32 | 16,74 | 15,32 | 16,74 | 8,81% | 95,00 |
| 05.01.2026 | 15,73 | 15,73 | 15,38 | 15,38 | -2,32% | 100,00 |
| 02.01.2026 | 14,72 | 15,75 | 14,72 | 15,75 | 6,42% | 310,00 |
| 30.12.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,27% | - |
| 29.12.2025 | 14,93 | 14,99 | 14,71 | 14,84 | -1,07% | - |
| 23.12.2025 | 15,19 | 15,19 | 14,94 | 15,00 | -2,19% | - |
| 22.12.2025 | 15,19 | 15,54 | 15,19 | 15,33 | 2,06% | - |
| 19.12.2025 | 14,63 | 15,04 | 14,63 | 15,02 | 1,83% | - |
| 18.12.2025 | 14,33 | 15,00 | 14,33 | 14,75 | 2,54% | - |
| 17.12.2025 | 14,53 | 14,62 | 14,26 | 14,39 | -1,64% | 700,00 |
| 16.12.2025 | 14,43 | 14,68 | 14,43 | 14,63 | -0,03% | 51,00 |
| 15.12.2025 | 14,76 | 15,02 | 14,61 | 14,63 | -1,71% | 128,00 |
| 12.12.2025 | 15,73 | 15,73 | 14,78 | 14,89 | -5,13% | - |
| 11.12.2025 | 16,43 | 16,43 | 15,63 | 15,69 | -6,08% | - |
| 10.12.2025 | 16,59 | 16,71 | 16,26 | 16,71 | 0,00% | - |
| 09.12.2025 | 16,62 | 16,71 | 16,51 | 16,71 | -0,27% | - |
| 08.12.2025 | 16,04 | 16,75 | 16,04 | 16,75 | 3,78% | 600,00 |
| 05.12.2025 | 15,58 | 16,14 | 15,58 | 16,14 | 3,26% | 390,00 |
| 04.12.2025 | 15,20 | 15,97 | 15,20 | 15,63 | 2,63% | - |
| 03.12.2025 | 14,16 | 15,23 | 14,16 | 15,23 | 6,84% | - |
| 02.12.2025 | 13,72 | 14,32 | 13,72 | 14,26 | 3,41% | 520,00 |
| 01.12.2025 | 13,30 | 13,84 | 13,16 | 13,79 | 2,99% | 750,00 |
| 28.11.2025 | 13,25 | 13,39 | 13,25 | 13,39 | 1,25% | - |
| 27.11.2025 | 13,22 | 13,22 | 13,22 | 13,22 | -2,58% | - |
| 26.11.2025 | 13,27 | 13,57 | 13,27 | 13,57 | 2,76% | - |
| 25.11.2025 | 12,73 | 13,21 | 12,73 | 13,21 | 12,48% | - |
| 24.11.2025 | 11,74 | 11,74 | 11,74 | 11,74 | 4,31% | - |
| 21.11.2025 | 11,26 | 11,26 | 11,26 | 11,26 | -4,74% | - |
| 20.11.2025 | 11,82 | 11,82 | 11,82 | 11,82 | 5,30% | - |
| 19.11.2025 | 11,22 | 11,22 | 11,22 | 11,22 | -0,49% | - |
| 18.11.2025 | 11,28 | 11,28 | 11,28 | 11,28 | -5,29% | - |
| 17.11.2025 | 11,91 | 11,91 | 11,91 | 11,91 | -0,67% | - |
| 14.11.2025 | 11,74 | 11,99 | 11,74 | 11,99 | -6,26% | - |
| 13.11.2025 | 12,79 | 12,79 | 12,79 | 12,79 | -0,35% | - |
| 12.11.2025 | 12,70 | 12,83 | 12,70 | 12,83 | 1,14% | - |
| 11.11.2025 | 12,98 | 12,98 | 12,69 | 12,69 | -3,35% | - |
| 10.11.2025 | 12,69 | 13,13 | 12,69 | 13,13 | 2,78% | - |
| 07.11.2025 | 12,77 | 12,77 | 12,77 | 12,77 | -1,16% | - |
| 06.11.2025 | 13,06 | 13,06 | 12,92 | 12,92 | 4,32% | - |
| 05.11.2025 | 12,39 | 12,39 | 12,39 | 12,39 | -7,44% | - |
| 04.11.2025 | 13,38 | 13,38 | 13,38 | 13,38 | -0,71% | - |
| 03.11.2025 | 13,03 | 13,48 | 13,03 | 13,48 | 2,82% | - |
| 31.10.2025 | 13,12 | 13,38 | 13,11 | 13,11 | -0,15% | - |
| 30.10.2025 | 13,08 | 13,31 | 13,08 | 13,13 | 0,11% | 530,00 |
| 29.10.2025 | 13,51 | 13,55 | 13,08 | 13,11 | -2,71% | - |
| 28.10.2025 | 13,54 | 13,56 | 13,21 | 13,48 | -1,03% | - |
| 27.10.2025 | 13,37 | 14,14 | 13,37 | 13,62 | -9,59% | - |
| 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% | - |