18,875€
0,56%
Echtzeit-Aktienkurs MaxLinear Inc.
Bid:
Ask:
Aktienkurse zur MaxLinear Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 18,73 | 18,99 | 18,66 | 18,99 | 1,19% | - |
| 18.12.2024 | 18,46 | 19,72 | 18,46 | 18,77 | 1,08% | - |
| 17.12.2024 | 19,68 | 19,68 | 18,26 | 18,57 | -6,50% | 115,00 |
| 16.12.2024 | 19,56 | 19,86 | 19,42 | 19,86 | 1,15% | - |
| 13.12.2024 | 18,70 | 20,23 | 18,70 | 19,64 | 5,28% | - |
| 12.12.2024 | 17,47 | 18,81 | 17,33 | 18,65 | 5,46% | - |
| 11.12.2024 | 16,90 | 18,30 | 16,90 | 17,69 | 3,82% | - |
| 10.12.2024 | 18,29 | 18,29 | 16,83 | 17,04 | -7,09% | - |
| 09.12.2024 | 18,10 | 18,58 | 17,95 | 18,34 | 2,29% | 90,00 |
| 06.12.2024 | 17,50 | 17,93 | 17,50 | 17,93 | 2,14% | - |
| 05.12.2024 | 18,21 | 18,21 | 17,55 | 17,55 | -2,36% | - |
| 04.12.2024 | 17,56 | 18,29 | 17,56 | 17,98 | 17,45% | - |
| 03.12.2024 | 15,31 | 15,31 | 15,31 | 15,31 | 1,02% | - |
| 02.12.2024 | 14,43 | 15,15 | 14,43 | 15,15 | 5,83% | - |
| 29.11.2024 | 13,69 | 14,32 | 13,69 | 14,32 | 4,37% | - |
| 28.11.2024 | 13,71 | 13,72 | 13,71 | 13,72 | 0,29% | - |
| 27.11.2024 | 14,15 | 14,15 | 13,60 | 13,68 | -9,05% | - |
| 26.11.2024 | 15,04 | 15,04 | 15,04 | 15,04 | -1,15% | - |
| 25.11.2024 | 14,81 | 15,24 | 14,81 | 15,21 | 2,18% | - |
| 22.11.2024 | 14,93 | 15,28 | 14,89 | 14,89 | 1,28% | - |
| 21.11.2024 | 13,95 | 15,03 | 13,91 | 14,70 | 6,77% | - |
| 20.11.2024 | 13,62 | 13,77 | 13,57 | 13,77 | 1,85% | - |
| 19.11.2024 | 13,19 | 13,52 | 13,19 | 13,52 | 3,09% | - |
| 18.11.2024 | 13,47 | 13,47 | 13,11 | 13,11 | -3,14% | - |
| 15.11.2024 | 13,92 | 13,92 | 13,54 | 13,54 | -3,67% | - |
| 14.11.2024 | 13,98 | 14,21 | 13,98 | 14,05 | 0,18% | - |
| 13.11.2024 | 14,56 | 14,56 | 14,03 | 14,03 | -3,71% | - |
| 12.11.2024 | 14,96 | 14,96 | 14,57 | 14,57 | -3,86% | - |
| 11.11.2024 | 14,95 | 15,15 | 14,77 | 15,15 | 6,50% | - |
| 08.11.2024 | 13,63 | 14,36 | 13,63 | 14,23 | 2,82% | - |
| 07.11.2024 | 13,65 | 14,27 | 13,63 | 13,84 | 1,28% | - |
| 06.11.2024 | 12,58 | 13,66 | 12,58 | 13,66 | 12,75% | - |
| 05.11.2024 | 12,01 | 12,20 | 11,96 | 12,12 | -0,66% | - |
| 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% | - |