82,330€
10,01%
Echtzeit-Aktienkurs MaxLinear Inc.
Bid:
Ask:
Aktienkurse zur MaxLinear Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 74,90 | 84,06 | 74,90 | 82,78 | 10,61% | 120,00 |
| 24.09.2026 | 73,62 | 76,18 | 70,20 | 74,84 | 1,52% | - |
| 23.09.2026 | 75,78 | 76,06 | 72,92 | 73,72 | -1,58% | - |
| 22.09.2026 | 73,00 | 75,20 | 72,64 | 74,90 | -0,16% | 40,00 |
| 21.09.2026 | 71,50 | 75,68 | 71,50 | 75,02 | 6,71% | 102,00 |
| 18.09.2026 | 64,90 | 71,12 | 64,90 | 70,30 | 7,69% | - |
| 17.09.2026 | 61,86 | 66,86 | 60,88 | 65,28 | 8,47% | - |
| 16.09.2026 | 58,44 | 61,80 | 58,44 | 60,18 | 3,69% | - |
| 15.09.2026 | 56,00 | 58,42 | 55,62 | 58,04 | 3,24% | 42,00 |
| 14.09.2026 | 63,00 | 63,00 | 56,22 | 56,22 | -6,49% | 326,00 |
| 11.09.2026 | 59,78 | 61,50 | 59,76 | 60,12 | 0,87% | - |
| 10.09.2026 | 61,04 | 61,04 | 58,00 | 59,60 | -2,99% | 160,00 |
| 09.09.2026 | 58,40 | 61,44 | 57,30 | 61,44 | 8,36% | - |
| 08.09.2026 | 55,02 | 57,76 | 54,04 | 56,70 | 4,30% | 112,00 |
| 07.09.2026 | 54,12 | 54,36 | 54,12 | 54,36 | 6,17% | - |
| 04.09.2026 | 51,30 | 52,48 | 51,20 | 51,20 | 0,35% | - |
| 03.09.2026 | 51,62 | 51,90 | 49,04 | 51,02 | -1,09% | 100,00 |
| 02.09.2026 | 49,46 | 51,78 | 48,55 | 51,58 | 3,99% | - |
| 01.09.2026 | 51,34 | 51,72 | 48,83 | 49,60 | -3,80% | 100,00 |
| 31.08.2026 | 52,86 | 53,64 | 50,98 | 51,56 | -3,16% | 50,00 |
| 28.08.2026 | 54,04 | 54,54 | 52,64 | 53,24 | -2,17% | 50,00 |
| 27.08.2026 | 55,76 | 56,80 | 54,16 | 54,42 | 0,96% | - |
| 26.08.2026 | 56,74 | 56,86 | 53,80 | 53,90 | -4,64% | - |
| 25.08.2026 | 54,40 | 56,96 | 54,16 | 56,52 | 5,17% | - |
| 24.08.2026 | 55,62 | 55,62 | 52,90 | 53,74 | -5,42% | 1.502,00 |
| 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 |