18,050$
-0,28%
Echtzeit-Aktienkurs MaxLinear Inc.
Bid:
Ask:
Aktienkurse zur MaxLinear Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 19,10 | 19,61 | 18,99 | 19,29 | 3,16% | 452.294,00 |
| 13.05.2024 | 18,63 | 19,27 | 18,48 | 18,70 | 0,97% | 417.864,00 |
| 10.05.2024 | 19,55 | 19,56 | 18,49 | 18,52 | -4,34% | 580.377,00 |
| 09.05.2024 | 20,06 | 20,06 | 19,22 | 19,36 | -3,30% | 540.150,00 |
| 08.05.2024 | 20,00 | 20,26 | 19,71 | 20,02 | -1,72% | 476.244,00 |
| 07.05.2024 | 20,18 | 20,58 | 20,03 | 20,37 | 1,19% | 529.747,00 |
| 06.05.2024 | 20,06 | 20,21 | 19,78 | 20,13 | 0,70% | 409.298,00 |
| 03.05.2024 | 19,58 | 20,29 | 19,58 | 19,99 | 3,74% | 593.701,00 |
| 02.05.2024 | 19,27 | 19,44 | 18,71 | 19,27 | 1,42% | 914.310,00 |
| 01.05.2024 | 20,56 | 20,63 | 18,97 | 19,00 | -8,61% | 1.023.191,00 |
| 30.04.2024 | 20,92 | 21,48 | 20,59 | 20,79 | -1,79% | 655.136,00 |
| 29.04.2024 | 20,64 | 21,33 | 20,55 | 21,17 | 2,82% | 642.118,00 |
| 26.04.2024 | 20,67 | 20,98 | 20,28 | 20,59 | -0,44% | 843.599,00 |
| 25.04.2024 | 19,94 | 21,83 | 19,93 | 20,68 | -1,19% | 2.122.366,00 |
| 24.04.2024 | 21,01 | 21,59 | 20,19 | 20,93 | 0,72% | 2.073.354,00 |
| 23.04.2024 | 19,85 | 20,94 | 19,85 | 20,78 | 4,84% | 801.846,00 |
| 22.04.2024 | 19,77 | 20,05 | 19,49 | 19,82 | 0,87% | 651.486,00 |
| 19.04.2024 | 20,03 | 20,39 | 19,57 | 19,65 | -3,06% | 745.052,00 |
| 18.04.2024 | 20,39 | 20,90 | 20,11 | 20,27 | -1,41% | 586.341,00 |
| 17.04.2024 | 21,65 | 21,70 | 20,50 | 20,56 | -4,01% | 683.261,00 |
| 16.04.2024 | 21,39 | 21,47 | 20,51 | 21,42 | -0,97% | 876.227,00 |
| 15.04.2024 | 22,67 | 22,89 | 21,46 | 21,63 | -1,90% | 663.070,00 |
| 12.04.2024 | 22,03 | 22,29 | 21,89 | 22,05 | -1,65% | 516.557,00 |
| 11.04.2024 | 22,43 | 22,54 | 21,92 | 22,42 | 1,26% | 585.753,00 |
| 10.04.2024 | 22,52 | 22,86 | 21,97 | 22,14 | -5,26% | 726.915,00 |
| 09.04.2024 | 23,65 | 24,33 | 23,33 | 23,37 | 0,65% | 1.129.029,00 |
| 08.04.2024 | 23,25 | 24,42 | 22,86 | 23,22 | 2,70% | 1.216.333,00 |
| 05.04.2024 | 22,46 | 24,16 | 22,22 | 22,61 | -0,40% | 1.724.817,00 |
| 04.04.2024 | 22,91 | 24,99 | 22,63 | 22,70 | 4,85% | 2.474.113,00 |
| 03.04.2024 | 19,95 | 21,92 | 19,46 | 21,65 | 6,39% | 1.971.315,00 |
| 02.04.2024 | 18,78 | 20,50 | 18,76 | 20,35 | 6,94% | 1.792.075,00 |
| 01.04.2024 | 18,75 | 19,19 | 18,72 | 19,03 | 1,93% | 598.734,00 |
| 28.03.2024 | 18,63 | 18,89 | 18,49 | 18,67 | 0,86% | 478.232,00 |
| 27.03.2024 | 18,22 | 18,59 | 17,97 | 18,51 | 3,12% | 432.340,00 |
| 26.03.2024 | 18,41 | 18,51 | 17,89 | 17,95 | -1,16% | 532.671,00 |
| 25.03.2024 | 17,86 | 18,27 | 17,84 | 18,16 | 0,33% | 396.687,00 |
| 22.03.2024 | 18,37 | 18,43 | 18,02 | 18,10 | -1,74% | 449.279,00 |
| 21.03.2024 | 18,56 | 19,09 | 18,40 | 18,42 | 0,99% | 606.264,00 |
| 20.03.2024 | 17,75 | 18,45 | 17,45 | 18,24 | 2,36% | 549.710,00 |
| 19.03.2024 | 17,22 | 17,88 | 16,91 | 17,82 | 1,65% | 774.390,00 |
| 18.03.2024 | 17,98 | 18,06 | 17,46 | 17,53 | -1,24% | 547.887,00 |
| 15.03.2024 | 17,66 | 18,06 | 17,54 | 17,75 | -1,00% | 1.352.511,00 |
| 14.03.2024 | 18,58 | 18,62 | 17,66 | 17,93 | -3,96% | 511.378,00 |
| 13.03.2024 | 19,36 | 19,50 | 18,54 | 18,67 | -4,99% | 411.086,00 |
| 12.03.2024 | 20,73 | 20,73 | 19,60 | 19,65 | -4,57% | 466.654,00 |
| 11.03.2024 | 20,68 | 21,17 | 20,42 | 20,59 | -1,81% | 466.169,00 |
| 08.03.2024 | 21,37 | 21,62 | 20,70 | 20,97 | -0,62% | 541.558,00 |
| 07.03.2024 | 20,62 | 21,19 | 20,54 | 21,10 | 3,94% | 470.753,00 |
| 06.03.2024 | 20,46 | 20,68 | 20,05 | 20,30 | 1,35% | 351.936,00 |
| 05.03.2024 | 20,00 | 20,55 | 19,88 | 20,03 | -1,28% | 492.692,00 |
| 04.03.2024 | 20,53 | 20,60 | 19,97 | 20,29 | -0,05% | 371.021,00 |
| 01.03.2024 | 19,57 | 20,63 | 19,43 | 20,30 | 4,37% | 640.752,00 |
| 29.02.2024 | 19,19 | 19,55 | 19,11 | 19,45 | 3,02% | 543.183,00 |
| 28.02.2024 | 18,33 | 19,05 | 18,21 | 18,88 | 1,18% | 470.976,00 |
| 27.02.2024 | 18,72 | 18,94 | 18,50 | 18,66 | 1,08% | 620.202,00 |
| 26.02.2024 | 18,57 | 18,88 | 18,33 | 18,46 | -0,38% | 826.838,00 |
| 23.02.2024 | 18,70 | 18,85 | 18,45 | 18,53 | -1,23% | 480.065,00 |
| 22.02.2024 | 19,62 | 19,84 | 18,70 | 18,76 | -2,34% | 981.970,00 |
| 21.02.2024 | 18,84 | 19,21 | 18,62 | 19,21 | 0,31% | 555.752,00 |
| 20.02.2024 | 19,06 | 19,27 | 18,88 | 19,15 | -2,15% | 508.936,00 |
| 16.02.2024 | 19,67 | 20,05 | 19,24 | 19,57 | -1,51% | 619.128,00 |
| 15.02.2024 | 19,31 | 20,03 | 19,25 | 19,87 | 3,92% | 565.322,00 |
| 14.02.2024 | 18,97 | 19,32 | 18,80 | 19,12 | 2,80% | 500.360,00 |
| 13.02.2024 | 19,31 | 19,75 | 18,40 | 18,60 | -8,06% | 802.640,00 |
| 12.02.2024 | 19,19 | 20,36 | 19,14 | 20,23 | 6,25% | 1.024.399,00 |
| 09.02.2024 | 18,43 | 19,29 | 18,32 | 19,04 | 4,21% | 662.194,00 |
| 08.02.2024 | 17,74 | 18,48 | 17,59 | 18,27 | 3,57% | 443.629,00 |
| 07.02.2024 | 17,41 | 17,86 | 16,91 | 17,64 | 2,14% | 882.179,00 |
| 06.02.2024 | 17,84 | 17,97 | 17,09 | 17,27 | -2,92% | 810.310,00 |
| 05.02.2024 | 17,74 | 18,06 | 16,96 | 17,79 | 0,11% | 891.328,00 |
| 02.02.2024 | 18,29 | 18,78 | 17,57 | 17,77 | -4,00% | 1.093.615,00 |
| 01.02.2024 | 18,95 | 19,50 | 17,74 | 18,51 | -10,92% | 2.512.253,00 |
| 31.01.2024 | 21,25 | 21,71 | 20,78 | 20,78 | -3,39% | 777.609,00 |
| 30.01.2024 | 22,22 | 22,33 | 21,47 | 21,51 | -3,46% | 887.211,00 |
| 29.01.2024 | 22,06 | 22,30 | 21,72 | 22,28 | 0,63% | 553.329,00 |
| 26.01.2024 | 22,93 | 23,03 | 22,09 | 22,14 | -4,32% | 422.141,00 |
| 25.01.2024 | 23,94 | 24,05 | 23,03 | 23,14 | -1,20% | 565.542,00 |
| 24.01.2024 | 23,63 | 23,77 | 23,25 | 23,42 | 0,09% | 439.933,00 |
| 23.01.2024 | 23,35 | 23,56 | 22,94 | 23,40 | 1,43% | 510.714,00 |
| 22.01.2024 | 22,53 | 23,21 | 22,48 | 23,07 | 4,15% | 632.499,00 |
| 19.01.2024 | 21,76 | 22,25 | 21,36 | 22,15 | 3,12% | 640.656,00 |
| 18.01.2024 | 21,26 | 21,54 | 21,12 | 21,48 | 3,82% | 695.398,00 |
| 17.01.2024 | 20,76 | 20,76 | 20,27 | 20,69 | -2,08% | 632.616,00 |
| 16.01.2024 | 21,25 | 21,89 | 20,82 | 21,13 | -0,56% | 489.627,00 |
| 12.01.2024 | 21,77 | 21,95 | 21,14 | 21,25 | -0,93% | 363.988,00 |
| 11.01.2024 | 21,78 | 22,04 | 21,24 | 21,45 | -2,01% | 443.263,00 |
| 10.01.2024 | 21,91 | 21,99 | 21,39 | 21,89 | -0,55% | 385.957,00 |
| 09.01.2024 | 22,00 | 22,27 | 21,93 | 22,01 | -1,87% | 352.578,00 |
| 08.01.2024 | 21,84 | 22,61 | 21,81 | 22,43 | 3,41% | 358.211,00 |
| 05.01.2024 | 21,45 | 21,83 | 21,34 | 21,69 | 1,10% | 506.328,00 |
| 04.01.2024 | 21,47 | 21,83 | 21,26 | 21,46 | -1,63% | 425.050,00 |
| 03.01.2024 | 22,12 | 22,22 | 21,45 | 21,81 | -5,13% | 899.554,00 |
| 02.01.2024 | 23,38 | 23,60 | 22,80 | 22,99 | -3,28% | 481.917,00 |
| 29.12.2023 | 24,40 | 24,49 | 23,64 | 23,77 | -2,82% | 490.709,00 |
| 28.12.2023 | 24,86 | 24,92 | 24,31 | 24,46 | -1,92% | 449.280,00 |
| 27.12.2023 | 24,77 | 25,14 | 24,42 | 24,94 | 0,89% | 539.311,00 |
| 26.12.2023 | 23,99 | 24,81 | 23,90 | 24,72 | 3,43% | 555.355,00 |
| 22.12.2023 | 23,26 | 23,95 | 23,00 | 23,90 | 3,33% | 678.639,00 |
| 21.12.2023 | 22,64 | 23,21 | 22,64 | 23,13 | 4,33% | 455.991,00 |
| 20.12.2023 | 22,31 | 23,04 | 22,12 | 22,17 | -1,07% | 625.922,00 |