63,535€
7,03%
Echtzeit-Aktienkurs Marvell Technology Inc.
Bid:
Ask:
Aktienkurse zur Marvell Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 62,23 | 64,30 | 61,80 | 63,49 | 6,96% | - |
| 02.05.2024 | 59,36 | 59,36 | 59,36 | 59,36 | -6,97% | - |
| 30.04.2024 | 63,81 | 63,81 | 63,81 | 63,81 | -1,76% | 5,00 |
| 29.04.2024 | 64,58 | 65,01 | 64,58 | 64,95 | 0,95% | 15,00 |
| 26.04.2024 | 64,10 | 64,99 | 64,10 | 64,34 | 7,93% | 64,00 |
| 25.04.2024 | 59,61 | 59,61 | 59,61 | 59,61 | -1,05% | - |
| 24.04.2024 | 60,24 | 60,24 | 60,24 | 60,24 | 0,74% | - |
| 23.04.2024 | 58,64 | 59,80 | 58,64 | 59,80 | 1,36% | 1.026,00 |
| 22.04.2024 | 58,71 | 59,00 | 58,71 | 59,00 | 0,79% | 88,00 |
| 19.04.2024 | 60,47 | 61,20 | 58,54 | 58,54 | -6,07% | 323,00 |
| 18.04.2024 | 61,97 | 62,32 | 61,97 | 62,32 | -3,05% | 12,00 |
| 17.04.2024 | 63,76 | 64,28 | 63,76 | 64,28 | 1,32% | 130,00 |
| 16.04.2024 | 63,44 | 63,44 | 63,44 | 63,44 | -3,84% | - |
| 15.04.2024 | 65,28 | 65,97 | 65,28 | 65,97 | -1,12% | 53,00 |
| 12.04.2024 | 67,24 | 67,24 | 66,72 | 66,72 | -0,64% | 189,00 |
| 11.04.2024 | 65,97 | 67,15 | 65,97 | 67,15 | 0,01% | 162,00 |
| 10.04.2024 | 67,14 | 67,14 | 67,14 | 67,14 | 0,27% | - |
| 09.04.2024 | 65,82 | 66,96 | 65,82 | 66,96 | 0,16% | 85,00 |
| 08.04.2024 | 66,54 | 67,50 | 66,54 | 66,85 | 1,17% | 210,00 |
| 05.04.2024 | 65,10 | 66,60 | 65,10 | 66,08 | -3,18% | 515,00 |
| 04.04.2024 | 68,20 | 69,22 | 67,51 | 68,25 | -0,09% | 683,00 |
| 03.04.2024 | 68,41 | 69,11 | 68,31 | 68,31 | 0,03% | 231,00 |
| 02.04.2024 | 67,72 | 68,40 | 67,72 | 68,29 | 2,92% | 178,00 |
| 28.03.2024 | 66,36 | 67,70 | 66,35 | 66,35 | -1,32% | 962,00 |
| 27.03.2024 | 62,80 | 67,24 | 62,80 | 67,24 | 7,02% | 355,00 |
| 26.03.2024 | 60,61 | 62,83 | 60,61 | 62,83 | 2,80% | 30,00 |
| 25.03.2024 | 61,03 | 61,12 | 61,03 | 61,12 | -0,65% | 148,00 |
| 22.03.2024 | 61,63 | 62,28 | 61,36 | 61,52 | -2,35% | 499,00 |
| 21.03.2024 | 61,29 | 63,00 | 61,00 | 63,00 | 5,65% | 476,00 |
| 20.03.2024 | 59,67 | 59,81 | 59,63 | 59,63 | 0,85% | 2.590,00 |
| 19.03.2024 | 60,80 | 60,80 | 58,61 | 59,13 | -5,15% | 505,00 |
| 18.03.2024 | 61,94 | 62,34 | 61,87 | 62,34 | 0,55% | 477,00 |
| 15.03.2024 | 60,13 | 62,00 | 59,80 | 62,00 | 1,97% | 2.575,00 |
| 14.03.2024 | 61,50 | 62,74 | 60,13 | 60,80 | -2,19% | 1.049,00 |
| 13.03.2024 | 65,57 | 66,00 | 62,16 | 62,16 | -6,53% | 1.558,00 |
| 12.03.2024 | 66,90 | 67,40 | 66,14 | 66,50 | 0,14% | 436,00 |
| 11.03.2024 | 68,20 | 69,26 | 65,30 | 66,41 | -4,86% | 4.427,00 |
| 08.03.2024 | 71,00 | 74,71 | 69,80 | 69,80 | -9,44% | 3.436,00 |
| 07.03.2024 | 75,10 | 77,08 | 75,00 | 77,08 | 3,31% | 4.593,00 |
| 06.03.2024 | 73,40 | 75,72 | 73,40 | 74,61 | 3,88% | 956,00 |
| 05.03.2024 | 72,52 | 72,65 | 71,82 | 71,82 | -2,02% | 144,00 |
| 04.03.2024 | 72,40 | 73,76 | 71,28 | 73,30 | 3,72% | 777,00 |
| 01.03.2024 | 65,93 | 70,67 | 65,93 | 70,67 | 9,99% | 379,00 |
| 29.02.2024 | 62,75 | 64,25 | 62,24 | 64,25 | 1,32% | 498,00 |
| 28.02.2024 | 63,41 | 63,41 | 63,41 | 63,41 | -2,45% | - |
| 27.02.2024 | 62,77 | 65,00 | 62,77 | 65,00 | 3,68% | 70,00 |
| 26.02.2024 | 61,92 | 62,69 | 61,92 | 62,69 | -0,02% | 204,00 |
| 23.02.2024 | 64,11 | 64,79 | 62,70 | 62,70 | -3,03% | 720,00 |
| 22.02.2024 | 63,13 | 65,00 | 63,13 | 64,66 | 9,98% | 2.003,00 |
| 21.02.2024 | 58,35 | 59,76 | 58,35 | 58,79 | -1,13% | 78,00 |
| 20.02.2024 | 61,02 | 61,12 | 58,90 | 59,46 | -2,70% | 2.162,00 |
| 19.02.2024 | 61,11 | 61,11 | 61,11 | 61,11 | -1,88% | - |
| 16.02.2024 | 62,39 | 62,39 | 62,28 | 62,28 | -0,26% | 300,00 |
| 15.02.2024 | 63,91 | 63,91 | 62,44 | 62,44 | -3,12% | 67,00 |
| 14.02.2024 | 63,24 | 64,45 | 63,24 | 64,45 | 1,02% | 60,00 |
| 13.02.2024 | 64,46 | 65,40 | 63,44 | 63,80 | -3,27% | 674,00 |
| 12.02.2024 | 63,52 | 66,94 | 62,61 | 65,96 | -2,01% | 493,00 |
| 09.02.2024 | 65,44 | 67,31 | 65,44 | 67,31 | 1,36% | 200,00 |
| 08.02.2024 | 64,39 | 67,62 | 64,39 | 66,41 | 7,39% | 1.174,00 |
| 07.02.2024 | 61,84 | 61,84 | 61,84 | 61,84 | -1,23% | - |
| 06.02.2024 | 62,04 | 62,61 | 62,04 | 62,61 | 1,80% | 134,00 |
| 05.02.2024 | 62,50 | 62,50 | 61,50 | 61,50 | -1,08% | 70,00 |
| 02.02.2024 | 62,25 | 62,28 | 61,75 | 62,17 | 1,92% | 391,00 |
| 01.02.2024 | 62,49 | 62,53 | 61,00 | 61,00 | -2,37% | 95,00 |
| 31.01.2024 | 61,51 | 63,47 | 61,51 | 62,48 | -3,25% | 591,00 |
| 30.01.2024 | 65,73 | 65,73 | 64,58 | 64,58 | 0,36% | 116,00 |
| 29.01.2024 | 62,37 | 64,35 | 62,37 | 64,35 | 1,53% | 165,00 |
| 26.01.2024 | 63,13 | 63,38 | 63,00 | 63,38 | -2,01% | 606,00 |
| 25.01.2024 | 66,86 | 67,29 | 64,68 | 64,68 | -3,55% | 181,00 |
| 24.01.2024 | 65,15 | 67,06 | 65,13 | 67,06 | 4,59% | 921,00 |
| 23.01.2024 | 63,95 | 64,12 | 63,95 | 64,12 | -1,69% | 20,00 |
| 22.01.2024 | 65,92 | 67,29 | 65,22 | 65,22 | 2,56% | 760,00 |
| 19.01.2024 | 63,14 | 64,60 | 63,14 | 63,59 | 2,71% | 768,00 |
| 18.01.2024 | 59,63 | 61,91 | 59,63 | 61,91 | 5,15% | 50,00 |
| 17.01.2024 | 59,56 | 59,56 | 58,88 | 58,88 | -2,00% | 20,00 |
| 16.01.2024 | 59,59 | 60,08 | 59,59 | 60,08 | 0,81% | 160,00 |
| 15.01.2024 | 59,54 | 59,60 | 59,54 | 59,60 | -1,68% | 8,00 |
| 12.01.2024 | 60,53 | 60,62 | 59,30 | 60,62 | 1,12% | 770,00 |
| 11.01.2024 | 58,10 | 59,95 | 57,70 | 59,95 | 3,99% | 313,00 |
| 10.01.2024 | 57,66 | 58,25 | 57,65 | 57,65 | -1,17% | 170,00 |
| 09.01.2024 | 58,06 | 58,48 | 57,68 | 58,33 | 1,25% | 508,00 |
| 08.01.2024 | 54,18 | 57,61 | 54,18 | 57,61 | 5,32% | 530,00 |
| 05.01.2024 | 52,88 | 54,70 | 52,81 | 54,70 | 6,98% | 140,00 |
| 04.01.2024 | 51,62 | 51,99 | 51,13 | 51,13 | 0,16% | 328,00 |
| 03.01.2024 | 52,70 | 52,70 | 51,05 | 51,05 | -4,42% | 40,00 |
| 02.01.2024 | 55,00 | 55,00 | 53,41 | 53,41 | -3,73% | 94,00 |
| 29.12.2023 | 55,78 | 55,78 | 55,48 | 55,48 | 1,28% | 50,00 |
| 28.12.2023 | 54,78 | 54,78 | 54,78 | 54,78 | -0,42% | - |
| 27.12.2023 | 55,01 | 55,01 | 55,01 | 55,01 | 0,57% | - |
| 22.12.2023 | 54,33 | 54,70 | 54,33 | 54,70 | 1,30% | 66,00 |
| 21.12.2023 | 53,38 | 54,05 | 52,96 | 54,00 | 0,95% | 152,00 |
| 20.12.2023 | 53,49 | 53,49 | 53,49 | 53,49 | -1,46% | - |
| 19.12.2023 | 54,28 | 54,28 | 54,28 | 54,28 | 0,07% | 10,00 |
| 18.12.2023 | 54,24 | 54,24 | 54,24 | 54,24 | 0,76% | - |
| 15.12.2023 | 53,83 | 53,83 | 53,83 | 53,83 | 0,92% | - |
| 14.12.2023 | 53,34 | 53,34 | 53,34 | 53,34 | 5,06% | 5,00 |
| 13.12.2023 | 50,01 | 50,77 | 50,01 | 50,77 | 1,44% | 25,00 |
| 12.12.2023 | 50,20 | 50,72 | 50,05 | 50,05 | 2,55% | 286,00 |
| 11.12.2023 | 48,81 | 48,81 | 48,81 | 48,81 | -0,57% | - |
| 08.12.2023 | 47,89 | 49,09 | 47,89 | 49,09 | 2,46% | 400,00 |