66,450$
2,47%
Echtzeit-Aktienkurs Marvell Technology Inc.
Bid:
Ask:
Aktienkurse zur Marvell Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 65,00 | 67,54 | 64,64 | 66,46 | 2,48% | 460.661,00 |
| 24.04.2024 | 64,77 | 65,66 | 63,58 | 64,85 | 1,55% | 7.977.178,00 |
| 23.04.2024 | 63,60 | 64,67 | 62,95 | 63,86 | 1,57% | 6.366.913,00 |
| 22.04.2024 | 62,78 | 63,36 | 61,72 | 62,87 | 1,19% | 7.934.322,00 |
| 19.04.2024 | 64,75 | 65,72 | 61,94 | 62,13 | -4,78% | 14.886.800,00 |
| 18.04.2024 | 65,50 | 66,38 | 64,37 | 65,25 | -1,82% | 9.895.323,00 |
| 17.04.2024 | 68,45 | 69,39 | 66,35 | 66,46 | -2,62% | 7.953.675,00 |
| 16.04.2024 | 67,33 | 68,99 | 67,14 | 68,25 | 0,60% | 7.759.959,00 |
| 15.04.2024 | 71,16 | 71,78 | 67,70 | 67,84 | -3,31% | 10.446.300,00 |
| 12.04.2024 | 69,98 | 72,32 | 69,90 | 70,16 | -1,91% | 14.256.672,00 |
| 11.04.2024 | 72,23 | 74,04 | 68,56 | 71,53 | 0,16% | 23.496.482,00 |
| 10.04.2024 | 72,20 | 74,06 | 70,34 | 71,41 | -2,63% | 12.011.990,00 |
| 09.04.2024 | 73,27 | 74,08 | 71,80 | 73,34 | 1,97% | 9.700.480,00 |
| 08.04.2024 | 73,14 | 73,61 | 71,36 | 71,92 | -1,00% | 7.926.028,00 |
| 05.04.2024 | 71,42 | 72,72 | 71,05 | 72,65 | 2,58% | 9.567.246,00 |
| 04.04.2024 | 75,02 | 76,29 | 70,42 | 70,82 | -3,08% | 10.928.652,00 |
| 03.04.2024 | 73,16 | 75,53 | 72,46 | 73,07 | -0,79% | 10.066.767,00 |
| 02.04.2024 | 72,00 | 73,71 | 71,51 | 73,65 | 0,60% | 10.673.232,00 |
| 01.04.2024 | 71,49 | 73,90 | 71,45 | 73,21 | 3,29% | 8.463.034,00 |
| 28.03.2024 | 72,00 | 72,58 | 70,53 | 70,88 | -1,98% | 12.473.987,00 |
| 27.03.2024 | 71,55 | 72,77 | 70,35 | 72,31 | 5,93% | 22.799.483,00 |
| 26.03.2024 | 66,94 | 68,95 | 66,84 | 68,26 | 3,24% | 12.769.114,00 |
| 25.03.2024 | 65,56 | 67,07 | 64,44 | 66,12 | -0,63% | 9.878.354,00 |
| 22.03.2024 | 66,30 | 67,26 | 65,76 | 66,54 | -0,08% | 10.233.760,00 |
| 21.03.2024 | 68,00 | 68,56 | 66,45 | 66,59 | 1,60% | 17.391.100,00 |
| 20.03.2024 | 65,04 | 66,05 | 64,55 | 65,54 | 0,74% | 14.502.061,00 |
| 19.03.2024 | 65,00 | 66,05 | 63,46 | 65,06 | -3,18% | 19.413.638,00 |
| 18.03.2024 | 67,83 | 68,22 | 66,46 | 67,20 | 0,49% | 9.000.638,00 |
| 15.03.2024 | 65,72 | 68,23 | 65,15 | 66,87 | 1,23% | 18.474.773,00 |
| 14.03.2024 | 67,30 | 67,47 | 65,22 | 66,06 | -2,38% | 18.481.539,00 |
| 13.03.2024 | 70,66 | 70,71 | 67,31 | 67,67 | -5,71% | 24.046.902,00 |
| 12.03.2024 | 73,09 | 73,26 | 71,27 | 71,77 | -0,82% | 16.696.181,00 |
| 11.03.2024 | 74,05 | 74,05 | 70,91 | 72,36 | -4,06% | 20.428.350,00 |
| 08.03.2024 | 80,95 | 81,40 | 75,38 | 75,42 | -11,36% | 40.992.416,00 |
| 07.03.2024 | 81,18 | 85,76 | 80,98 | 85,09 | 4,53% | 26.711.370,00 |
| 06.03.2024 | 81,64 | 82,51 | 79,78 | 81,40 | 3,39% | 13.588.124,00 |
| 05.03.2024 | 78,30 | 79,59 | 77,54 | 78,73 | -0,79% | 10.907.752,00 |
| 04.03.2024 | 78,74 | 80,09 | 77,15 | 79,36 | 2,25% | 16.463.938,00 |
| 01.03.2024 | 73,99 | 78,09 | 73,46 | 77,61 | 8,39% | 20.462.803,00 |
| 29.02.2024 | 68,78 | 71,79 | 68,68 | 71,60 | 6,01% | 11.159.553,00 |
| 28.02.2024 | 68,22 | 68,38 | 67,23 | 67,54 | -2,30% | 7.661.223,00 |
| 27.02.2024 | 69,53 | 71,16 | 69,11 | 69,13 | 0,74% | 9.137.602,00 |
| 26.02.2024 | 68,33 | 68,93 | 67,95 | 68,62 | 1,54% | 5.791.876,00 |
| 23.02.2024 | 69,85 | 70,38 | 67,53 | 67,58 | -3,20% | 8.541.907,00 |
| 22.02.2024 | 68,86 | 70,40 | 68,23 | 69,82 | 6,52% | 13.284.768,00 |
| 21.02.2024 | 64,50 | 65,55 | 63,86 | 65,54 | 0,72% | 6.947.613,00 |
| 20.02.2024 | 65,81 | 66,08 | 63,53 | 65,07 | -1,84% | 9.832.459,00 |
| 16.02.2024 | 67,31 | 68,17 | 65,96 | 66,29 | -1,68% | 11.088.193,00 |
| 15.02.2024 | 68,50 | 68,68 | 66,56 | 67,42 | -2,22% | 10.684.105,00 |
| 14.02.2024 | 69,41 | 69,54 | 68,06 | 68,95 | 1,19% | 8.275.937,00 |
| 13.02.2024 | 67,75 | 69,67 | 67,06 | 68,14 | -3,24% | 11.470.817,00 |
| 12.02.2024 | 69,06 | 72,73 | 68,85 | 70,42 | 2,31% | 13.204.570,00 |
| 09.02.2024 | 68,23 | 69,46 | 66,93 | 68,83 | -3,10% | 21.879.406,00 |
| 08.02.2024 | 70,20 | 72,86 | 69,96 | 71,03 | 2,39% | 15.282.938,00 |
| 07.02.2024 | 67,67 | 69,74 | 66,01 | 69,37 | 3,41% | 15.228.733,00 |
| 06.02.2024 | 67,22 | 67,49 | 65,85 | 67,08 | 0,12% | 8.366.734,00 |
| 05.02.2024 | 67,68 | 68,05 | 65,77 | 67,00 | -0,78% | 7.188.564,00 |
| 02.02.2024 | 67,10 | 68,67 | 66,70 | 67,53 | 0,99% | 11.434.063,00 |
| 01.02.2024 | 68,20 | 68,25 | 65,51 | 66,87 | -1,24% | 11.427.893,00 |
| 31.01.2024 | 67,41 | 69,45 | 66,69 | 67,71 | -1,63% | 8.661.718,00 |
| 30.01.2024 | 70,00 | 70,76 | 68,34 | 68,83 | -1,88% | 9.004.403,00 |
| 29.01.2024 | 68,45 | 70,20 | 68,19 | 70,15 | 3,10% | 7.740.710,00 |
| 26.01.2024 | 68,70 | 69,57 | 67,78 | 68,04 | -2,80% | 14.228.707,00 |
| 25.01.2024 | 73,46 | 73,53 | 69,91 | 70,00 | -3,22% | 15.606.418,00 |
| 24.01.2024 | 71,75 | 73,24 | 71,09 | 72,33 | 2,45% | 11.858.758,00 |
| 23.01.2024 | 70,05 | 70,73 | 68,86 | 70,60 | 0,70% | 9.906.123,00 |
| 22.01.2024 | 72,14 | 72,55 | 68,93 | 70,11 | -1,36% | 14.154.372,00 |
| 19.01.2024 | 69,00 | 71,21 | 68,62 | 71,08 | 4,21% | 18.636.675,00 |
| 18.01.2024 | 67,33 | 69,88 | 67,33 | 68,21 | 4,36% | 22.322.236,00 |
| 17.01.2024 | 64,69 | 65,44 | 63,28 | 65,36 | -0,24% | 10.411.613,00 |
| 16.01.2024 | 65,57 | 66,99 | 64,66 | 65,52 | -0,24% | 10.306.953,00 |
| 12.01.2024 | 65,87 | 67,15 | 65,44 | 65,68 | -0,30% | 13.828.894,00 |
| 11.01.2024 | 63,49 | 66,05 | 62,91 | 65,88 | 3,86% | 15.069.103,00 |
| 10.01.2024 | 64,01 | 64,30 | 62,24 | 63,43 | -0,09% | 9.631.945,00 |
| 09.01.2024 | 63,11 | 63,98 | 63,06 | 63,49 | -0,95% | 9.361.757,00 |
| 08.01.2024 | 60,00 | 64,46 | 59,95 | 64,10 | 6,98% | 16.370.904,00 |
| 05.01.2024 | 58,55 | 61,15 | 58,52 | 59,92 | 3,19% | 17.199.784,00 |
| 04.01.2024 | 56,03 | 59,06 | 55,63 | 58,07 | 2,31% | 14.896.115,00 |
| 03.01.2024 | 57,01 | 57,43 | 56,34 | 56,76 | -2,46% | 5.380.763,00 |
| 02.01.2024 | 59,46 | 59,76 | 57,55 | 58,19 | -3,52% | 6.693.080,00 |
| 29.12.2023 | 61,39 | 61,59 | 60,07 | 60,31 | -1,62% | 4.778.619,00 |
| 28.12.2023 | 61,39 | 61,79 | 60,89 | 61,30 | 0,07% | 4.109.218,00 |
| 27.12.2023 | 61,50 | 61,70 | 60,89 | 61,26 | 0,18% | 4.737.122,00 |
| 26.12.2023 | 60,66 | 61,49 | 60,57 | 61,15 | 1,49% | 4.670.330,00 |
| 22.12.2023 | 60,50 | 60,67 | 59,71 | 60,25 | 0,00% | 3.677.683,00 |
| 21.12.2023 | 59,25 | 60,37 | 59,01 | 60,25 | 4,71% | 8.210.466,00 |
| 20.12.2023 | 59,31 | 60,60 | 57,50 | 57,54 | -3,55% | 11.758.065,00 |
| 19.12.2023 | 59,62 | 59,92 | 59,07 | 59,66 | -0,10% | 5.956.585,00 |
| 18.12.2023 | 59,51 | 59,93 | 58,37 | 59,72 | 0,22% | 8.117.292,00 |
| 15.12.2023 | 59,65 | 60,28 | 59,10 | 59,59 | 0,51% | 15.502.721,00 |
| 14.12.2023 | 58,07 | 59,94 | 57,84 | 59,29 | 3,64% | 16.705.475,00 |
| 13.12.2023 | 54,34 | 57,34 | 54,20 | 57,21 | 5,44% | 12.116.202,00 |
| 12.12.2023 | 53,81 | 54,32 | 53,50 | 54,26 | -0,40% | 7.184.346,00 |
| 11.12.2023 | 53,74 | 54,61 | 52,89 | 54,48 | 3,03% | 13.871.180,00 |
| 08.12.2023 | 51,72 | 53,12 | 51,66 | 52,88 | 1,32% | 7.086.058,00 |
| 07.12.2023 | 50,77 | 52,49 | 50,56 | 52,19 | 3,49% | 9.685.829,00 |
| 06.12.2023 | 51,56 | 51,86 | 50,35 | 50,43 | -0,53% | 8.285.783,00 |
| 05.12.2023 | 51,22 | 51,47 | 50,49 | 50,70 | -2,52% | 9.851.142,00 |
| 04.12.2023 | 52,02 | 52,08 | 50,63 | 52,01 | -1,50% | 13.407.517,00 |
| 01.12.2023 | 52,22 | 53,84 | 50,52 | 52,80 | -5,26% | 25.375.904,00 |