67,375€
-1,86%
Echtzeit-Aktienkurs Marvell Technology Inc.
Bid:
Ask:
Aktienkurse zur Marvell Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 68,83 | 68,83 | 66,75 | 67,37 | -1,86% | - |
| 20.05.2024 | 66,20 | 68,82 | 65,99 | 68,65 | 3,76% | - |
| 17.05.2024 | 67,24 | 68,47 | 66,02 | 66,17 | -1,57% | 86,00 |
| 16.05.2024 | 64,40 | 68,58 | 64,40 | 67,22 | 4,88% | 68,00 |
| 15.05.2024 | 62,76 | 64,48 | 62,54 | 64,10 | 2,12% | - |
| 14.05.2024 | 63,85 | 64,33 | 61,93 | 62,77 | -1,78% | 18,00 |
| 13.05.2024 | 63,58 | 65,30 | 63,55 | 63,90 | 0,63% | 85,00 |
| 10.05.2024 | 63,03 | 64,38 | 62,98 | 63,50 | 0,76% | - |
| 09.05.2024 | 63,24 | 63,94 | 62,62 | 63,02 | -0,15% | 1,00 |
| 08.05.2024 | 63,74 | 64,21 | 62,84 | 63,12 | -0,68% | 50,00 |
| 07.05.2024 | 64,36 | 64,98 | 63,52 | 63,55 | -1,46% | 150,00 |
| 06.05.2024 | 63,58 | 64,91 | 63,53 | 64,49 | 1,22% | 24,00 |
| 03.05.2024 | 62,21 | 64,18 | 62,14 | 63,71 | 2,27% | 808,00 |
| 02.05.2024 | 61,37 | 62,54 | 59,68 | 62,29 | 1,55% | 420,00 |
| 30.04.2024 | 64,45 | 64,49 | 61,11 | 61,34 | -4,69% | - |
| 29.04.2024 | 64,88 | 65,45 | 63,77 | 64,36 | -0,96% | 107,00 |
| 26.04.2024 | 63,33 | 65,18 | 63,07 | 64,99 | 3,31% | 85,00 |
| 25.04.2024 | 59,93 | 63,38 | 59,32 | 62,90 | 4,31% | - |
| 24.04.2024 | 60,20 | 61,40 | 59,52 | 60,30 | 0,23% | 20,00 |
| 23.04.2024 | 58,89 | 60,41 | 58,88 | 60,16 | 2,28% | 100,00 |
| 22.04.2024 | 58,30 | 59,69 | 58,01 | 58,82 | 0,95% | 1.160,00 |
| 19.04.2024 | 61,03 | 61,57 | 58,17 | 58,27 | -4,59% | 344,00 |
| 18.04.2024 | 62,36 | 63,05 | 60,47 | 61,07 | -2,18% | 250,00 |
| 17.04.2024 | 64,35 | 65,18 | 62,14 | 62,43 | -3,07% | 140,00 |
| 16.04.2024 | 63,87 | 64,92 | 63,17 | 64,41 | 0,88% | 10,00 |
| 15.04.2024 | 65,05 | 67,43 | 63,66 | 63,85 | -2,85% | 50,00 |
| 12.04.2024 | 66,58 | 67,99 | 65,00 | 65,72 | -1,35% | 90,00 |
| 11.04.2024 | 66,12 | 68,99 | 64,02 | 66,62 | 0,54% | - |
| 10.04.2024 | 67,63 | 68,57 | 65,53 | 66,27 | -2,07% | 15,00 |
| 09.04.2024 | 66,24 | 68,04 | 65,97 | 67,67 | 2,17% | 3,00 |
| 08.04.2024 | 67,08 | 67,80 | 65,78 | 66,23 | -1,22% | 30,00 |
| 05.04.2024 | 65,95 | 67,20 | 65,34 | 67,05 | 2,70% | 18,00 |
| 04.04.2024 | 67,64 | 70,14 | 64,98 | 65,28 | -3,39% | 355,00 |
| 03.04.2024 | 68,30 | 69,85 | 66,91 | 67,57 | -1,00% | 23,00 |
| 02.04.2024 | 68,55 | 68,56 | 65,87 | 68,26 | 3,98% | 179,00 |
| 28.03.2024 | 66,73 | 67,34 | 65,31 | 65,64 | -1,49% | 30,00 |
| 27.03.2024 | 63,14 | 67,26 | 63,14 | 66,63 | 5,33% | 732,00 |
| 26.03.2024 | 61,13 | 63,57 | 60,98 | 63,26 | 3,38% | 195,00 |
| 25.03.2024 | 61,16 | 61,89 | 59,55 | 61,19 | -0,10% | 300,00 |
| 22.03.2024 | 61,47 | 62,51 | 60,80 | 61,25 | -0,19% | 87,00 |
| 21.03.2024 | 60,77 | 63,13 | 60,77 | 61,37 | 0,99% | 71,00 |
| 20.03.2024 | 60,06 | 60,79 | 59,41 | 60,77 | 1,29% | 318,00 |
| 19.03.2024 | 60,42 | 61,05 | 58,49 | 59,99 | -1,54% | 180,00 |
| 18.03.2024 | 61,58 | 62,83 | 60,31 | 60,93 | -0,99% | 828,00 |
| 15.03.2024 | 60,43 | 62,65 | 59,89 | 61,54 | 1,90% | 348,00 |
| 14.03.2024 | 61,85 | 62,93 | 59,93 | 60,39 | -2,31% | 469,00 |
| 13.03.2024 | 65,89 | 66,26 | 61,50 | 61,82 | -5,96% | 1.105,00 |
| 12.03.2024 | 66,28 | 67,39 | 65,26 | 65,74 | -0,87% | 243,00 |
| 11.03.2024 | 68,26 | 69,54 | 64,96 | 66,31 | -3,59% | 358,00 |
| 08.03.2024 | 71,76 | 75,17 | 68,68 | 68,78 | -3,90% | 3.954,00 |
| 07.03.2024 | 74,74 | 78,47 | 64,69 | 71,57 | -4,19% | 4.540,00 |
| 06.03.2024 | 73,19 | 75,77 | 73,05 | 74,70 | 2,47% | 944,00 |
| 05.03.2024 | 73,55 | 73,55 | 71,25 | 72,90 | -0,57% | 229,00 |
| 04.03.2024 | 71,96 | 73,77 | 69,93 | 73,32 | 1,98% | 1.300,00 |
| 01.03.2024 | 66,84 | 72,13 | 66,70 | 71,90 | 7,71% | 90,00 |
| 29.02.2024 | 61,80 | 66,89 | 61,80 | 66,75 | 8,11% | 45,00 |
| 28.02.2024 | 63,73 | 64,13 | 61,75 | 61,75 | -3,27% | 21,00 |
| 27.02.2024 | 63,16 | 65,64 | 62,98 | 63,83 | 1,45% | 30,00 |
| 26.02.2024 | 62,38 | 63,51 | 61,26 | 62,92 | 0,84% | 46,00 |
| 23.02.2024 | 64,47 | 64,94 | 62,35 | 62,39 | -3,16% | 80,00 |
| 22.02.2024 | 62,89 | 65,05 | 62,89 | 64,43 | 2,39% | 410,00 |
| 21.02.2024 | 59,96 | 62,96 | 58,58 | 62,92 | 4,81% | 97,00 |
| 20.02.2024 | 62,07 | 62,07 | 58,71 | 60,03 | -3,29% | 173,00 |
| 19.02.2024 | 61,51 | 62,31 | 61,48 | 62,07 | 1,09% | 10,00 |
| 16.02.2024 | 62,96 | 63,43 | 61,28 | 61,40 | -2,32% | 56,00 |
| 15.02.2024 | 64,28 | 64,28 | 61,78 | 62,86 | -1,30% | - |
| 14.02.2024 | 63,83 | 65,35 | 63,16 | 63,69 | -0,17% | - |
| 13.02.2024 | 64,29 | 65,01 | 62,65 | 63,80 | -0,77% | 196,00 |
| 12.02.2024 | 63,99 | 67,44 | 63,33 | 64,30 | 0,93% | 368,00 |
| 09.02.2024 | 65,98 | 67,05 | 62,13 | 63,71 | -3,15% | - |
| 08.02.2024 | 65,86 | 67,63 | 64,95 | 65,78 | -0,64% | 371,00 |
| 07.02.2024 | 62,14 | 66,21 | 61,28 | 66,21 | 6,67% | 48,00 |
| 06.02.2024 | 61,91 | 62,93 | 61,24 | 62,07 | -0,48% | - |
| 05.02.2024 | 62,41 | 63,36 | 61,32 | 62,37 | -0,10% | 70,00 |
| 02.02.2024 | 62,67 | 63,51 | 61,74 | 62,43 | -0,38% | 1,00 |
| 01.02.2024 | 62,66 | 63,66 | 60,35 | 62,67 | 0,06% | 594,00 |
| 31.01.2024 | 62,34 | 63,93 | 61,49 | 62,64 | -0,35% | 323,00 |
| 30.01.2024 | 65,42 | 65,83 | 62,39 | 62,86 | -3,12% | 300,00 |
| 29.01.2024 | 62,77 | 65,24 | 62,65 | 64,88 | 3,62% | - |
| 26.01.2024 | 63,89 | 64,04 | 62,33 | 62,62 | -1,85% | 1.020,00 |
| 25.01.2024 | 66,65 | 68,16 | 63,58 | 63,80 | -4,00% | 152,00 |
| 24.01.2024 | 64,71 | 67,19 | 64,71 | 66,46 | 2,53% | 14,00 |
| 23.01.2024 | 64,47 | 65,30 | 63,48 | 64,82 | 0,41% | 122,00 |
| 22.01.2024 | 65,33 | 66,96 | 63,33 | 64,55 | -1,11% | 6,00 |
| 19.01.2024 | 62,84 | 65,36 | 62,84 | 65,28 | 3,97% | 143,00 |
| 18.01.2024 | 60,24 | 64,34 | 59,93 | 62,79 | 4,19% | 5,00 |
| 17.01.2024 | 60,45 | 60,45 | 58,31 | 60,26 | -0,12% | 167,00 |
| 16.01.2024 | 59,86 | 61,54 | 59,06 | 60,33 | 0,79% | 50,00 |
| 15.01.2024 | 59,86 | 59,99 | 59,53 | 59,86 | 0,03% | 203,00 |
| 12.01.2024 | 60,04 | 61,14 | 59,70 | 59,85 | -0,41% | 15,00 |
| 11.01.2024 | 57,93 | 60,20 | 57,54 | 60,09 | 3,66% | 220,00 |
| 10.01.2024 | 58,12 | 58,84 | 56,90 | 57,97 | -0,24% | 25,00 |
| 09.01.2024 | 58,47 | 58,55 | 57,63 | 58,11 | -0,69% | 150,00 |
| 08.01.2024 | 54,91 | 58,84 | 54,47 | 58,52 | 6,59% | 655,00 |
| 05.01.2024 | 53,76 | 55,80 | 52,55 | 54,90 | 2,11% | 403,00 |
| 04.01.2024 | 51,82 | 53,96 | 50,81 | 53,76 | 3,66% | 2,00 |
| 03.01.2024 | 53,18 | 53,18 | 51,40 | 51,86 | -2,51% | 50,00 |
| 02.01.2024 | 55,26 | 55,26 | 52,58 | 53,20 | -3,72% | - |
| 29.12.2023 | 55,73 | 55,97 | 55,25 | 55,25 | -0,49% | 632,00 |
| 28.12.2023 | 54,97 | 55,62 | 54,97 | 55,52 | 0,95% | 2.037,00 |