68,498$
1,21%
Echtzeit-Aktienkurs Marvell Technology Inc.
Bid:
Ask:
Aktienkurse zur Marvell Technology Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
10.05.2024 | 68,17 | 69,40 | 67,86 | 68,47 | 1,17% | 8.484.140,00 |
09.05.2024 | 67,86 | 68,92 | 67,52 | 67,68 | -0,63% | 13.647.805,00 |
08.05.2024 | 67,87 | 68,72 | 67,54 | 68,11 | -0,83% | 6.610.966,00 |
07.05.2024 | 69,68 | 69,97 | 68,64 | 68,68 | -1,70% | 6.454.764,00 |
06.05.2024 | 69,33 | 69,97 | 68,49 | 69,87 | 1,99% | 7.018.830,00 |
03.05.2024 | 69,02 | 69,38 | 67,58 | 68,51 | 2,73% | 9.011.548,00 |
02.05.2024 | 65,12 | 67,09 | 64,85 | 66,69 | 4,50% | 12.956.929,00 |
01.05.2024 | 64,49 | 66,84 | 63,34 | 63,82 | -3,17% | 11.171.211,00 |
30.04.2024 | 67,57 | 68,52 | 65,76 | 65,91 | -4,13% | 12.782.870,00 |
29.04.2024 | 69,56 | 70,09 | 68,18 | 68,75 | -1,25% | 9.051.769,00 |
26.04.2024 | 68,53 | 69,74 | 67,80 | 69,62 | 3,17% | 11.543.835,00 |
25.04.2024 | 65,54 | 68,03 | 65,48 | 67,48 | 4,06% | 12.342.156,00 |
24.04.2024 | 64,77 | 65,66 | 63,58 | 64,85 | 1,55% | 9.111.567,00 |
23.04.2024 | 63,60 | 64,67 | 62,95 | 63,86 | 1,57% | 9.155.060,00 |
22.04.2024 | 62,78 | 63,36 | 61,72 | 62,87 | 1,19% | 9.851.153,00 |
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% | 11.870.154,00 |
17.04.2024 | 68,45 | 69,39 | 66,35 | 66,46 | -2,62% | 9.760.971,00 |
16.04.2024 | 67,33 | 68,99 | 67,14 | 68,25 | 0,60% | 8.642.604,00 |
15.04.2024 | 71,16 | 71,78 | 67,70 | 67,84 | -3,31% | 12.431.818,00 |
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% | 24.859.568,00 |
10.04.2024 | 72,20 | 74,06 | 70,34 | 71,41 | -2,63% | 13.930.477,00 |
09.04.2024 | 73,27 | 74,08 | 71,80 | 73,34 | 1,97% | 9.757.909,00 |
08.04.2024 | 73,14 | 73,61 | 71,36 | 71,92 | -1,00% | 8.656.707,00 |
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% | 13.364.163,00 |
03.04.2024 | 73,16 | 75,53 | 72,46 | 73,07 | -0,79% | 11.338.893,00 |
02.04.2024 | 72,00 | 73,71 | 71,51 | 73,65 | 0,60% | 12.361.446,00 |
01.04.2024 | 71,49 | 73,90 | 71,45 | 73,21 | 3,29% | 10.137.758,00 |
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% | 22.855.063,00 |
26.03.2024 | 66,94 | 68,95 | 66,84 | 68,26 | 3,24% | 13.401.259,00 |
25.03.2024 | 65,56 | 67,07 | 64,44 | 66,12 | -0,63% | 9.915.499,00 |
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% | 17.415.921,00 |
20.03.2024 | 65,04 | 66,05 | 64,55 | 65,54 | 0,74% | 14.717.293,00 |
19.03.2024 | 65,00 | 66,05 | 63,46 | 65,06 | -3,18% | 19.428.331,00 |
18.03.2024 | 67,83 | 68,22 | 66,46 | 67,20 | 0,49% | 11.330.454,00 |
15.03.2024 | 65,72 | 68,23 | 65,15 | 66,87 | 1,20% | 18.474.773,00 |
14.03.2024 | 67,30 | 67,47 | 65,22 | 66,08 | -2,29% | 21.934.670,00 |
13.03.2024 | 70,66 | 70,71 | 67,31 | 67,63 | -5,77% | 27.385.931,00 |
12.03.2024 | 73,09 | 73,26 | 71,27 | 71,77 | -0,82% | 16.875.625,00 |
11.03.2024 | 74,05 | 74,05 | 70,91 | 72,36 | -4,06% | 20.587.295,00 |
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% | 30.723.264,00 |
06.03.2024 | 81,64 | 82,51 | 79,78 | 81,40 | 3,39% | 16.829.486,00 |
05.03.2024 | 78,30 | 79,59 | 77,54 | 78,73 | -0,79% | 11.051.871,00 |
04.03.2024 | 78,74 | 80,09 | 77,15 | 79,36 | 2,25% | 17.817.845,00 |
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% | 14.234.446,00 |
28.02.2024 | 68,22 | 68,38 | 67,23 | 67,54 | -2,30% | 7.690.328,00 |
27.02.2024 | 69,53 | 71,16 | 69,11 | 69,13 | 0,74% | 10.797.488,00 |
26.02.2024 | 68,33 | 68,93 | 67,95 | 68,62 | 1,54% | 6.307.028,00 |
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% | 16.683.175,00 |
21.02.2024 | 64,50 | 65,55 | 63,86 | 65,54 | 0,72% | 8.805.169,00 |
20.02.2024 | 65,81 | 66,08 | 63,53 | 65,07 | -1,84% | 12.304.913,00 |
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% | 12.986.566,00 |
14.02.2024 | 69,41 | 69,54 | 68,06 | 68,95 | 1,19% | 10.569.216,00 |
13.02.2024 | 67,75 | 69,67 | 67,06 | 68,14 | -3,24% | 12.862.564,00 |
12.02.2024 | 69,06 | 72,73 | 68,85 | 70,42 | 2,31% | 14.266.562,00 |
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% | 17.086.385,00 |
07.02.2024 | 67,67 | 69,74 | 66,01 | 69,37 | 3,41% | 15.515.972,00 |
06.02.2024 | 67,22 | 67,49 | 65,85 | 67,08 | 0,12% | 8.568.957,00 |
05.02.2024 | 67,68 | 68,05 | 65,77 | 67,00 | -0,78% | 8.514.269,00 |
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% | 11.575.440,00 |
31.01.2024 | 67,41 | 69,45 | 66,69 | 67,71 | -1,63% | 10.017.653,00 |
30.01.2024 | 70,00 | 70,76 | 68,34 | 68,83 | -1,88% | 9.223.620,00 |
29.01.2024 | 68,45 | 70,20 | 68,19 | 70,15 | 3,10% | 8.733.619,00 |
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% | 15.890.483,00 |
24.01.2024 | 71,75 | 73,24 | 71,09 | 72,33 | 2,45% | 13.684.845,00 |
23.01.2024 | 70,05 | 70,73 | 68,86 | 70,60 | 0,70% | 10.142.402,00 |
22.01.2024 | 72,14 | 72,55 | 68,93 | 70,11 | -1,36% | 14.311.545,00 |
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% | 22.439.658,00 |
17.01.2024 | 64,69 | 65,44 | 63,28 | 65,36 | -0,24% | 10.483.671,00 |
16.01.2024 | 65,57 | 66,99 | 64,66 | 65,52 | -0,24% | 10.386.324,00 |
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% | 17.050.715,00 |
10.01.2024 | 64,01 | 64,30 | 62,24 | 63,43 | -0,09% | 9.645.259,00 |
09.01.2024 | 63,11 | 63,98 | 63,06 | 63,49 | -0,95% | 10.379.458,00 |
08.01.2024 | 60,00 | 64,46 | 59,95 | 64,10 | 6,98% | 18.835.051,00 |
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% | 17.872.575,00 |
03.01.2024 | 57,01 | 57,43 | 56,34 | 56,76 | -2,46% | 6.446.208,00 |
02.01.2024 | 59,46 | 59,76 | 57,55 | 58,19 | -3,52% | 8.894.068,00 |
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 |