11,623€
-0,15%
Echtzeit-Aktienkurs MaxLinear Inc.
Bid:
Ask:
Aktienkurse zur MaxLinear Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 11,23 | 11,64 | 11,13 | 11,64 | 2,87% | - |
| 06.03.2025 | 12,19 | 12,19 | 11,30 | 11,32 | -8,34% | - |
| 05.03.2025 | 12,43 | 12,43 | 11,91 | 12,35 | -1,04% | - |
| 04.03.2025 | 13,05 | 13,05 | 12,38 | 12,48 | -4,26% | - |
| 03.03.2025 | 13,94 | 13,94 | 13,03 | 13,03 | -6,70% | - |
| 28.02.2025 | 13,81 | 13,97 | 13,62 | 13,97 | -0,04% | - |
| 27.02.2025 | 14,75 | 15,05 | 13,97 | 13,97 | -5,54% | - |
| 26.02.2025 | 13,52 | 14,79 | 13,52 | 14,79 | 9,11% | - |
| 25.02.2025 | 14,91 | 14,91 | 13,56 | 13,56 | -9,54% | - |
| 24.02.2025 | 15,75 | 15,75 | 14,78 | 14,99 | -6,29% | - |
| 21.02.2025 | 16,24 | 16,43 | 15,97 | 15,99 | -1,90% | - |
| 20.02.2025 | 16,17 | 16,36 | 16,11 | 16,30 | -0,34% | - |
| 19.02.2025 | 15,98 | 16,60 | 15,98 | 16,36 | 3,12% | - |
| 18.02.2025 | 15,40 | 15,86 | 15,40 | 15,86 | 3,15% | - |
| 17.02.2025 | 15,34 | 15,38 | 15,34 | 15,38 | -0,29% | - |
| 14.02.2025 | 15,60 | 15,60 | 15,31 | 15,42 | -1,78% | - |
| 13.02.2025 | 15,03 | 15,73 | 15,03 | 15,70 | 4,28% | - |
| 12.02.2025 | 15,94 | 15,94 | 14,99 | 15,06 | -6,02% | - |
| 11.02.2025 | 15,92 | 16,41 | 15,92 | 16,02 | -0,47% | - |
| 10.02.2025 | 15,84 | 16,36 | 15,84 | 16,10 | 2,48% | - |
| 07.02.2025 | 17,04 | 17,04 | 15,71 | 15,71 | -8,18% | - |
| 06.02.2025 | 18,01 | 18,01 | 17,11 | 17,11 | -4,49% | - |
| 05.02.2025 | 17,57 | 17,99 | 16,83 | 17,91 | 1,10% | - |
| 04.02.2025 | 17,21 | 17,89 | 17,18 | 17,72 | 3,11% | - |
| 03.02.2025 | 17,03 | 17,29 | 16,52 | 17,18 | -0,17% | - |
| 31.01.2025 | 16,70 | 17,21 | 16,61 | 17,21 | 4,68% | - |
| 30.01.2025 | 18,53 | 18,53 | 16,13 | 16,44 | -21,34% | - |
| 29.01.2025 | 19,44 | 20,90 | 19,44 | 20,90 | 6,66% | - |
| 28.01.2025 | 18,02 | 19,60 | 18,02 | 19,60 | 9,19% | - |
| 27.01.2025 | 21,94 | 21,94 | 17,95 | 17,95 | -18,95% | - |
| 24.01.2025 | 22,75 | 22,75 | 22,12 | 22,14 | -3,78% | - |
| 23.01.2025 | 22,88 | 23,43 | 22,88 | 23,01 | -1,12% | - |
| 22.01.2025 | 23,74 | 24,46 | 23,27 | 23,27 | -2,47% | - |
| 21.01.2025 | 23,11 | 23,89 | 23,11 | 23,86 | 3,60% | - |
| 20.01.2025 | 23,19 | 23,19 | 23,03 | 23,03 | -0,78% | - |
| 17.01.2025 | 21,82 | 23,21 | 21,82 | 23,21 | 6,08% | - |
| 16.01.2025 | 21,53 | 22,06 | 21,53 | 21,88 | 1,25% | - |
| 15.01.2025 | 19,96 | 21,87 | 19,96 | 21,61 | 8,29% | - |
| 14.01.2025 | 20,75 | 21,41 | 19,96 | 19,96 | -4,38% | - |
| 13.01.2025 | 20,00 | 20,87 | 19,42 | 20,87 | 3,62% | - |
| 10.01.2025 | 19,77 | 20,14 | 19,17 | 20,14 | 2,03% | - |
| 09.01.2025 | 19,75 | 19,76 | 19,73 | 19,74 | -0,68% | - |
| 08.01.2025 | 19,28 | 19,88 | 18,40 | 19,88 | 2,82% | - |
| 07.01.2025 | 19,56 | 20,05 | 19,33 | 19,33 | -1,73% | - |
| 06.01.2025 | 19,82 | 20,56 | 19,67 | 19,67 | -1,28% | - |
| 03.01.2025 | 18,88 | 19,96 | 18,88 | 19,93 | 4,43% | - |
| 02.01.2025 | 18,96 | 19,43 | 18,83 | 19,08 | -1,34% | - |
| 30.12.2024 | 19,42 | 19,42 | 19,34 | 19,34 | -1,20% | - |
| 27.12.2024 | 20,07 | 20,07 | 19,37 | 19,58 | 3,60% | - |
| 23.12.2024 | 18,19 | 18,90 | 18,19 | 18,90 | 3,25% | - |
| 20.12.2024 | 18,34 | 18,80 | 18,30 | 18,30 | 0,19% | - |
| 19.12.2024 | 18,55 | 18,55 | 18,06 | 18,27 | -2,69% | - |
| 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% | - |