55,740€
0,32%
Echtzeit-Aktienkurs MaxLinear Inc.
Bid:
Ask:
Aktienkurse zur MaxLinear Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 55,76 | 57,88 | 54,50 | 56,82 | 2,27% | 100,00 |
| 20.08.2026 | 58,16 | 58,20 | 55,56 | 55,56 | -2,77% | - |
| 19.08.2026 | 61,84 | 63,88 | 56,78 | 57,14 | -12,95% | 2.160,00 |
| 18.08.2026 | 71,02 | 71,02 | 65,64 | 65,64 | -10,50% | - |
| 17.08.2026 | 73,58 | 75,78 | 73,02 | 73,34 | 0,22% | 160,00 |
| 14.08.2026 | 66,58 | 73,18 | 66,52 | 73,18 | 12,03% | - |
| 13.08.2026 | 64,42 | 65,88 | 63,64 | 65,32 | 1,08% | - |
| 12.08.2026 | 60,02 | 66,04 | 60,02 | 64,62 | 7,99% | - |
| 11.08.2026 | 59,52 | 60,68 | 59,34 | 59,84 | 0,40% | - |
| 10.08.2026 | 64,82 | 65,90 | 59,60 | 59,60 | -8,00% | - |
| 07.08.2026 | 63,48 | 65,24 | 62,78 | 64,78 | 15,39% | - |
| 06.08.2026 | 58,18 | 58,18 | 56,14 | 56,14 | -4,72% | - |
| 05.08.2026 | 63,70 | 63,82 | 58,92 | 58,92 | -6,42% | 800,00 |
| 04.08.2026 | 61,78 | 63,74 | 61,30 | 62,96 | 16,33% | - |
| 03.08.2026 | 59,22 | 59,22 | 54,12 | 54,12 | -6,66% | - |
| 31.07.2026 | 60,80 | 61,84 | 57,90 | 57,98 | -0,31% | - |
| 30.07.2026 | 49,66 | 58,16 | 49,62 | 58,16 | 16,39% | 30,00 |
| 29.07.2026 | 50,72 | 52,10 | 49,48 | 49,97 | -3,50% | - |
| 28.07.2026 | 54,50 | 54,76 | 50,22 | 51,78 | -18,33% | 454,00 |
| 27.07.2026 | 65,22 | 65,22 | 63,40 | 63,40 | -15,49% | 100,00 |
| 24.07.2026 | 71,80 | 76,84 | 70,76 | 75,02 | 0,67% | 535,00 |
| 23.07.2026 | 76,96 | 78,60 | 74,52 | 74,52 | -2,20% | 60,00 |
| 22.07.2026 | 73,50 | 79,66 | 71,26 | 76,20 | 0,87% | 48,00 |
| 21.07.2026 | 66,50 | 75,54 | 66,50 | 75,54 | 15,47% | 140,00 |
| 20.07.2026 | 62,30 | 67,78 | 62,26 | 65,42 | 3,74% | - |
| 17.07.2026 | 62,06 | 64,50 | 60,00 | 63,06 | -2,50% | 355,00 |
| 16.07.2026 | 76,94 | 77,60 | 64,50 | 64,68 | -16,48% | - |
| 15.07.2026 | 82,02 | 83,60 | 76,22 | 77,44 | -3,42% | 29,00 |
| 14.07.2026 | 78,80 | 84,02 | 78,80 | 80,18 | 2,74% | - |
| 13.07.2026 | 75,50 | 78,04 | 74,88 | 78,04 | -2,23% | 210,00 |
| 10.07.2026 | 81,06 | 83,38 | 78,02 | 79,82 | -4,48% | 160,00 |
| 09.07.2026 | 76,00 | 84,12 | 75,46 | 83,56 | 11,59% | 54,00 |
| 08.07.2026 | 74,54 | 74,88 | 69,72 | 74,88 | -0,37% | 358,00 |
| 07.07.2026 | 80,30 | 81,88 | 75,16 | 75,16 | -10,65% | 195,00 |
| 06.07.2026 | 84,44 | 86,30 | 82,32 | 84,12 | -1,34% | 306,00 |
| 03.07.2026 | 82,48 | 85,54 | 82,02 | 85,26 | 5,31% | 2.476,00 |
| 02.07.2026 | 98,46 | 101,10 | 79,02 | 80,96 | -18,21% | 1.734,00 |
| 01.07.2026 | 110,05 | 110,60 | 98,98 | 98,98 | 3,95% | 28,00 |
| 30.06.2026 | 95,62 | 97,50 | 95,12 | 95,22 | 1,28% | - |
| 29.06.2026 | 84,30 | 94,02 | 84,02 | 94,02 | 10,77% | 236,00 |
| 26.06.2026 | 80,00 | 84,88 | 78,34 | 84,88 | 8,51% | - |
| 25.06.2026 | 77,32 | 78,36 | 75,58 | 78,22 | 5,39% | - |
| 24.06.2026 | 78,88 | 79,68 | 72,52 | 74,22 | -4,70% | - |
| 23.06.2026 | 76,44 | 78,52 | 74,10 | 77,88 | -7,26% | - |
| 22.06.2026 | 77,52 | 85,32 | 77,40 | 83,98 | 8,81% | 1.008,00 |
| 19.06.2026 | 77,30 | 77,36 | 77,18 | 77,18 | -0,10% | - |
| 18.06.2026 | 73,10 | 77,44 | 72,86 | 77,26 | 6,92% | - |
| 17.06.2026 | 74,14 | 74,42 | 71,94 | 72,26 | -8,90% | - |
| 16.06.2026 | 76,22 | 79,74 | 75,44 | 79,32 | 3,50% | 17,00 |
| 15.06.2026 | 76,60 | 76,92 | 75,10 | 76,64 | 5,33% | 1.218,00 |
| 12.06.2026 | 71,00 | 73,80 | 69,00 | 72,76 | 4,09% | - |
| 11.06.2026 | 62,58 | 69,90 | 62,58 | 69,90 | 12,45% | 1.650,00 |
| 10.06.2026 | 61,56 | 63,36 | 60,62 | 62,16 | -0,96% | 30,00 |
| 09.06.2026 | 69,00 | 71,50 | 59,80 | 62,76 | -7,95% | 282,00 |
| 08.06.2026 | 70,50 | 73,68 | 67,84 | 68,18 | -3,24% | 152,00 |
| 05.06.2026 | 79,20 | 79,20 | 69,14 | 70,46 | -13,06% | 208,00 |
| 04.06.2026 | 76,42 | 83,12 | 74,26 | 81,04 | 2,76% | 2,00 |
| 03.06.2026 | 76,02 | 79,02 | 75,66 | 78,86 | 3,76% | 362,00 |
| 02.06.2026 | 74,40 | 79,62 | 74,40 | 76,00 | 3,01% | 506,00 |
| 01.06.2026 | 80,02 | 81,22 | 73,78 | 73,78 | -6,89% | 566,00 |
| 29.05.2026 | 84,00 | 84,64 | 74,08 | 79,24 | -4,67% | 658,00 |
| 28.05.2026 | 85,56 | 86,14 | 81,90 | 83,12 | -3,95% | 36,00 |
| 27.05.2026 | 81,80 | 86,54 | 79,88 | 86,54 | 5,15% | 600,00 |
| 26.05.2026 | 89,24 | 92,12 | 78,20 | 82,30 | -9,22% | 1.582,00 |
| 25.05.2026 | 90,50 | 93,00 | 89,00 | 90,66 | 6,51% | 3.380,00 |
| 22.05.2026 | 85,88 | 87,08 | 80,62 | 85,12 | -0,33% | - |
| 21.05.2026 | 83,62 | 86,96 | 80,34 | 85,40 | 3,44% | 630,00 |
| 20.05.2026 | 84,68 | 86,22 | 80,66 | 82,56 | 1,78% | 32,00 |
| 19.05.2026 | 73,80 | 82,60 | 71,96 | 81,12 | 8,71% | 276,00 |
| 18.05.2026 | 80,82 | 80,88 | 73,12 | 74,62 | 5,87% | 528,00 |
| 15.05.2026 | 72,76 | 73,24 | 70,48 | 70,48 | -7,60% | 1.242,00 |
| 14.05.2026 | 75,00 | 76,54 | 71,70 | 76,28 | 2,22% | 1.000,00 |
| 13.05.2026 | 81,76 | 84,38 | 74,62 | 74,62 | 0,57% | 62,00 |
| 12.05.2026 | 86,82 | 86,82 | 74,20 | 74,20 | -14,58% | 588,00 |
| 11.05.2026 | 88,58 | 88,98 | 83,76 | 86,86 | 2,60% | 32,00 |
| 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% | - |