19,540€
-0,91%
Echtzeit-Aktienkurs MAXLINEAR INC. DL-,01
Bid:
Ask:
Aktienkurse zur MAXLINEAR INC. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 19,77 | 20,15 | 19,40 | 19,47 | -1,43% | - |
| 29.04.2024 | 19,25 | 19,94 | 19,05 | 19,75 | 2,70% | - |
| 26.04.2024 | 19,32 | 20,01 | 18,92 | 19,23 | -0,29% | - |
| 25.04.2024 | 18,46 | 20,36 | 18,36 | 19,29 | -1,47% | - |
| 24.04.2024 | 19,64 | 20,26 | 18,83 | 19,58 | 0,88% | - |
| 23.04.2024 | 18,60 | 19,61 | 18,44 | 19,41 | 4,28% | - |
| 22.04.2024 | 18,48 | 18,96 | 18,25 | 18,61 | 0,98% | - |
| 19.04.2024 | 18,69 | 19,20 | 18,33 | 18,43 | -3,27% | - |
| 18.04.2024 | 19,15 | 20,24 | 18,84 | 19,05 | -1,06% | - |
| 17.04.2024 | 20,19 | 20,48 | 19,20 | 19,26 | -4,58% | - |
| 16.04.2024 | 20,35 | 20,77 | 19,22 | 20,18 | -0,88% | - |
| 15.04.2024 | 20,78 | 21,62 | 20,09 | 20,36 | -1,78% | - |
| 12.04.2024 | 20,94 | 21,34 | 20,50 | 20,73 | -0,81% | - |
| 11.04.2024 | 20,61 | 21,10 | 20,41 | 20,90 | 1,43% | - |
| 10.04.2024 | 21,54 | 21,58 | 20,43 | 20,61 | -4,30% | - |
| 09.04.2024 | 21,40 | 22,45 | 21,17 | 21,53 | 0,61% | - |
| 08.04.2024 | 20,72 | 22,59 | 20,56 | 21,40 | 2,49% | - |
| 05.04.2024 | 20,99 | 22,37 | 20,55 | 20,88 | -0,26% | - |
| 04.04.2024 | 19,99 | 23,06 | 19,98 | 20,94 | 4,69% | - |
| 03.04.2024 | 18,85 | 20,24 | 18,00 | 20,00 | 5,79% | - |
| 02.04.2024 | 17,72 | 19,10 | 17,27 | 18,90 | 5,90% | - |
| 28.03.2024 | 17,11 | 18,61 | 17,08 | 17,85 | 4,17% | - |
| 27.03.2024 | 16,61 | 18,00 | 16,55 | 17,14 | -7,47% | - |
| 26.03.2024 | 16,74 | 18,52 | 16,36 | 18,52 | 11,22% | - |
| 25.03.2024 | 16,73 | 17,98 | 16,14 | 16,65 | -0,66% | - |
| 22.03.2024 | 16,99 | 17,48 | 16,45 | 16,76 | -6,65% | - |
| 21.03.2024 | 16,72 | 18,39 | 16,54 | 17,95 | 0,63% | - |
| 20.03.2024 | 16,38 | 18,04 | 16,03 | 17,84 | -0,86% | - |
| 19.03.2024 | 16,05 | 18,00 | 15,51 | 18,00 | 10,40% | - |
| 18.03.2024 | 16,28 | 18,14 | 15,86 | 16,30 | -10,59% | - |
| 15.03.2024 | 16,45 | 18,23 | 16,04 | 18,23 | 8,01% | - |
| 14.03.2024 | 17,10 | 18,31 | 16,18 | 16,88 | -2,38% | - |
| 13.03.2024 | 17,98 | 18,97 | 16,91 | 17,29 | -10,68% | - |
| 12.03.2024 | 18,86 | 19,63 | 17,87 | 19,36 | -2,11% | - |
| 11.03.2024 | 19,15 | 19,78 | 18,14 | 19,78 | 3,08% | - |
| 08.03.2024 | 19,29 | 19,83 | 18,40 | 19,19 | -0,52% | - |
| 07.03.2024 | 18,59 | 19,42 | 18,21 | 19,29 | 3,57% | - |
| 06.03.2024 | 18,45 | 19,01 | 18,37 | 18,62 | 0,91% | - |
| 05.03.2024 | 18,66 | 18,97 | 18,15 | 18,45 | -1,32% | - |
| 04.03.2024 | 18,70 | 19,14 | 18,33 | 18,70 | -0,24% | - |
| 01.03.2024 | 18,01 | 19,10 | 17,76 | 18,75 | 4,13% | - |
| 29.02.2024 | 17,38 | 18,13 | 17,31 | 18,00 | 3,41% | - |
| 28.02.2024 | 17,22 | 17,65 | 16,77 | 17,41 | 1,12% | - |
| 27.02.2024 | 17,00 | 17,52 | 16,99 | 17,22 | 1,38% | - |
| 26.02.2024 | 17,10 | 17,45 | 16,85 | 16,98 | -0,86% | - |
| 23.02.2024 | 17,35 | 17,98 | 16,96 | 17,13 | -1,12% | - |
| 22.02.2024 | 17,77 | 18,29 | 17,29 | 17,32 | -2,51% | - |
| 21.02.2024 | 17,71 | 17,79 | 17,14 | 17,77 | 0,23% | - |
| 20.02.2024 | 18,13 | 18,40 | 17,26 | 17,73 | -2,37% | - |
| 19.02.2024 | 18,17 | 18,19 | 18,15 | 18,16 | -0,06% | - |
| 16.02.2024 | 18,44 | 18,81 | 17,83 | 18,17 | -1,46% | - |
| 15.02.2024 | 17,85 | 18,67 | 17,67 | 18,44 | 3,48% | - |
| 14.02.2024 | 17,35 | 18,06 | 17,35 | 17,82 | 2,49% | - |
| 13.02.2024 | 18,78 | 18,78 | 17,13 | 17,39 | -7,45% | - |
| 12.02.2024 | 17,64 | 18,92 | 17,61 | 18,79 | 6,29% | - |
| 09.02.2024 | 16,95 | 17,95 | 16,91 | 17,67 | 4,23% | - |
| 08.02.2024 | 16,37 | 17,23 | 16,26 | 16,96 | 3,54% | - |
| 07.02.2024 | 16,06 | 16,63 | 15,65 | 16,38 | 1,96% | - |
| 06.02.2024 | 16,56 | 16,85 | 15,83 | 16,06 | -3,08% | - |
| 05.02.2024 | 16,45 | 16,87 | 15,75 | 16,57 | 0,67% | - |
| 02.02.2024 | 17,04 | 17,44 | 16,23 | 16,46 | -3,36% | 235,00 |
| 01.02.2024 | 17,21 | 18,02 | 16,29 | 17,03 | -11,05% | - |
| 31.01.2024 | 19,88 | 20,09 | 19,12 | 19,15 | -3,39% | - |
| 30.01.2024 | 20,46 | 20,74 | 19,73 | 19,82 | -3,66% | - |
| 29.01.2024 | 20,40 | 20,81 | 20,02 | 20,58 | 0,96% | - |
| 26.01.2024 | 21,27 | 21,30 | 20,33 | 20,38 | -4,52% | - |
| 25.01.2024 | 21,57 | 22,14 | 21,18 | 21,35 | -0,86% | - |
| 24.01.2024 | 21,57 | 21,88 | 21,26 | 21,53 | -0,23% | - |
| 23.01.2024 | 21,13 | 21,80 | 20,92 | 21,58 | 1,77% | - |
| 22.01.2024 | 20,33 | 21,38 | 20,32 | 21,21 | 4,25% | - |
| 19.01.2024 | 19,73 | 20,49 | 19,37 | 20,34 | 2,89% | - |
| 18.01.2024 | 18,97 | 19,90 | 18,97 | 19,77 | 3,99% | - |
| 17.01.2024 | 19,40 | 20,36 | 18,60 | 19,01 | -2,19% | - |
| 16.01.2024 | 19,40 | 20,21 | 19,10 | 19,44 | 0,22% | - |
| 15.01.2024 | 19,39 | 19,41 | 19,35 | 19,39 | -0,03% | - |
| 12.01.2024 | 19,54 | 20,53 | 19,26 | 19,40 | -0,78% | - |
| 11.01.2024 | 19,96 | 20,19 | 19,32 | 19,55 | -2,09% | - |
| 10.01.2024 | 20,11 | 20,92 | 19,48 | 19,97 | -0,88% | - |
| 09.01.2024 | 20,46 | 20,47 | 20,00 | 20,15 | -1,64% | - |
| 08.01.2024 | 19,74 | 20,69 | 19,71 | 20,48 | 3,21% | - |
| 05.01.2024 | 19,63 | 19,95 | 19,44 | 19,84 | 1,16% | - |
| 04.01.2024 | 19,98 | 20,00 | 19,40 | 19,62 | -1,74% | - |
| 03.01.2024 | 20,80 | 21,00 | 19,57 | 19,96 | -5,03% | - |
| 02.01.2024 | 21,56 | 21,63 | 20,75 | 21,02 | -4,95% | - |
| 29.12.2023 | 22,11 | 22,15 | 22,07 | 22,12 | 0,09% | - |
| 28.12.2023 | 22,44 | 22,55 | 21,98 | 22,10 | -1,56% | - |
| 27.12.2023 | 22,40 | 22,70 | 21,92 | 22,45 | 3,43% | 3,00 |
| 22.12.2023 | 20,97 | 21,79 | 20,82 | 21,70 | 3,24% | - |
| 21.12.2023 | 20,29 | 21,19 | 20,29 | 21,02 | 3,70% | - |
| 20.12.2023 | 20,27 | 21,12 | 19,35 | 20,27 | -0,66% | - |
| 19.12.2023 | 20,06 | 20,58 | 18,97 | 20,41 | 2,03% | - |
| 18.12.2023 | 20,01 | 20,18 | 18,90 | 20,00 | 0,15% | - |
| 15.12.2023 | 20,05 | 20,74 | 19,81 | 19,97 | -0,29% | - |
| 14.12.2023 | 18,87 | 20,19 | 18,78 | 20,03 | 6,19% | - |
| 13.12.2023 | 18,26 | 19,00 | 18,06 | 18,86 | 3,44% | - |
| 12.12.2023 | 18,42 | 18,47 | 17,71 | 18,23 | -1,12% | - |
| 11.12.2023 | 18,01 | 18,62 | 17,80 | 18,44 | 2,34% | - |
| 08.12.2023 | 17,95 | 18,28 | 17,73 | 18,02 | 4,00% | - |
| 07.12.2023 | 17,65 | 18,03 | 17,33 | 17,33 | -1,89% | - |
| 06.12.2023 | 17,50 | 18,12 | 17,25 | 17,66 | 1,02% | - |