84,770€
21,31%
Echtzeit-Aktienkurs MAXLINEAR INC. DL-,01
Bid:
Ask:
Aktienkurse zur MAXLINEAR INC. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 69,50 | 85,42 | 69,32 | 84,66 | 21,15% | 596,00 |
| 07.05.2026 | 67,66 | 73,82 | 67,02 | 69,88 | 1,48% | 426,00 |
| 06.05.2026 | 69,72 | 70,62 | 65,36 | 68,86 | -0,78% | 1.005,00 |
| 05.05.2026 | 66,32 | 71,70 | 66,26 | 69,40 | 3,71% | 1.240,00 |
| 04.05.2026 | 66,76 | 69,64 | 65,62 | 66,92 | 11,87% | 210,00 |
| 30.04.2026 | 59,98 | 61,90 | 59,82 | 59,82 | 2,05% | 456,00 |
| 29.04.2026 | 44,33 | 58,62 | 44,33 | 58,62 | 32,56% | 200,00 |
| 28.04.2026 | 43,87 | 45,15 | 43,35 | 44,22 | 0,75% | 371,00 |
| 27.04.2026 | 53,98 | 55,36 | 43,18 | 43,89 | -14,97% | 528,00 |
| 24.04.2026 | 41,14 | 51,70 | 41,14 | 51,62 | 79,24% | 50,00 |
| 23.04.2026 | 28,47 | 30,20 | 28,11 | 28,80 | 0,63% | - |
| 22.04.2026 | 29,17 | 29,38 | 27,77 | 28,62 | -0,52% | - |
| 21.04.2026 | 27,50 | 29,45 | 27,12 | 28,77 | 6,36% | 1.463,00 |
| 20.04.2026 | 22,50 | 27,89 | 22,31 | 27,05 | 23,07% | 1.203,00 |
| 17.04.2026 | 19,69 | 22,90 | 19,69 | 21,98 | 11,83% | - |
| 16.04.2026 | 18,50 | 19,82 | 18,45 | 19,66 | 5,42% | - |
| 15.04.2026 | 18,12 | 18,65 | 17,89 | 18,65 | 2,36% | - |
| 14.04.2026 | 17,96 | 18,66 | 17,73 | 18,22 | 0,86% | - |
| 13.04.2026 | 17,44 | 18,20 | 17,32 | 18,06 | 2,73% | - |
| 10.04.2026 | 16,84 | 17,86 | 16,78 | 17,58 | 4,05% | - |
| 09.04.2026 | 16,25 | 16,93 | 16,17 | 16,90 | 3,52% | - |
| 08.04.2026 | 16,53 | 16,69 | 16,21 | 16,32 | 3,29% | - |
| 07.04.2026 | 15,72 | 15,87 | 15,56 | 15,80 | 1,74% | - |
| 02.04.2026 | 15,04 | 15,55 | 14,20 | 15,53 | 2,20% | 226,00 |
| 01.04.2026 | 14,94 | 15,45 | 14,94 | 15,20 | 1,33% | - |
| 31.03.2026 | 14,02 | 15,05 | 13,99 | 15,00 | 6,73% | - |
| 30.03.2026 | 14,68 | 14,94 | 13,88 | 14,05 | -4,42% | - |
| 27.03.2026 | 14,87 | 14,89 | 14,51 | 14,70 | -0,91% | - |
| 26.03.2026 | 15,30 | 15,31 | 14,84 | 14,84 | -3,26% | - |
| 25.03.2026 | 15,48 | 15,74 | 15,32 | 15,34 | 1,25% | 150,00 |
| 24.03.2026 | 14,70 | 15,38 | 14,32 | 15,15 | 3,06% | - |
| 23.03.2026 | 14,18 | 15,13 | 14,13 | 14,70 | 3,01% | - |
| 20.03.2026 | 14,71 | 14,71 | 14,08 | 14,27 | -3,03% | - |
| 19.03.2026 | 14,31 | 14,71 | 14,23 | 14,71 | 2,90% | - |
| 18.03.2026 | 14,59 | 14,59 | 14,23 | 14,30 | -1,48% | - |
| 17.03.2026 | 14,96 | 14,96 | 14,51 | 14,51 | -3,23% | 280,00 |
| 16.03.2026 | 14,83 | 15,37 | 14,83 | 15,00 | 1,73% | - |
| 13.03.2026 | 14,29 | 14,80 | 14,29 | 14,74 | 3,22% | - |
| 12.03.2026 | 14,47 | 14,47 | 14,06 | 14,28 | -1,82% | - |
| 11.03.2026 | 13,90 | 14,55 | 13,90 | 14,55 | 4,68% | 274,00 |
| 10.03.2026 | 13,67 | 14,30 | 13,67 | 13,90 | 1,65% | - |
| 09.03.2026 | 13,24 | 13,67 | 12,82 | 13,67 | 1,37% | - |
| 06.03.2026 | 14,02 | 14,02 | 13,49 | 13,49 | -3,85% | - |
| 05.03.2026 | 14,84 | 14,84 | 14,01 | 14,03 | -6,16% | - |
| 04.03.2026 | 14,69 | 15,18 | 14,69 | 14,95 | 0,67% | - |
| 03.03.2026 | 15,17 | 15,28 | 14,74 | 14,85 | -2,91% | 450,00 |
| 02.03.2026 | 14,53 | 15,33 | 14,53 | 15,29 | 4,37% | - |
| 27.02.2026 | 14,99 | 14,99 | 14,57 | 14,65 | -3,33% | - |
| 26.02.2026 | 15,62 | 15,62 | 15,16 | 15,16 | -3,84% | - |
| 25.02.2026 | 15,33 | 15,77 | 15,33 | 15,76 | 2,17% | - |
| 24.02.2026 | 15,14 | 15,57 | 15,12 | 15,43 | 2,05% | - |
| 23.02.2026 | 15,40 | 15,40 | 14,84 | 15,12 | -2,89% | - |
| 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% | - |