18,393€
-5,99%
Echtzeit-Aktienkurs MaxLinear Inc.
Bid:
Ask:
Aktienkurse zur MaxLinear Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 18,46 | 18,47 | 18,36 | 18,36 | -6,15% | - |
| 24.04.2024 | 19,64 | 20,23 | 18,90 | 19,57 | 0,75% | - |
| 23.04.2024 | 18,60 | 19,55 | 18,56 | 19,42 | 4,34% | 305,00 |
| 22.04.2024 | 18,48 | 18,96 | 18,31 | 18,61 | 0,74% | 79,00 |
| 19.04.2024 | 18,69 | 19,12 | 18,38 | 18,48 | -3,09% | - |
| 18.04.2024 | 19,30 | 19,65 | 18,89 | 19,07 | -1,27% | 7,00 |
| 17.04.2024 | 20,19 | 20,39 | 19,25 | 19,31 | -4,22% | 20,00 |
| 16.04.2024 | 20,34 | 20,55 | 19,28 | 20,16 | -1,03% | 24,00 |
| 15.04.2024 | 20,78 | 21,51 | 20,18 | 20,37 | -1,78% | - |
| 12.04.2024 | 20,94 | 21,27 | 20,58 | 20,74 | -0,77% | - |
| 11.04.2024 | 20,61 | 21,09 | 20,47 | 20,90 | 1,31% | - |
| 10.04.2024 | 21,54 | 21,60 | 20,41 | 20,63 | -4,11% | 161,00 |
| 09.04.2024 | 21,40 | 22,39 | 21,16 | 21,52 | 0,58% | 417,00 |
| 08.04.2024 | 20,72 | 22,50 | 20,56 | 21,39 | 2,49% | - |
| 05.04.2024 | 20,99 | 22,30 | 20,63 | 20,87 | -0,83% | - |
| 04.04.2024 | 19,99 | 22,95 | 19,98 | 21,05 | 5,69% | 200,00 |
| 03.04.2024 | 18,85 | 20,24 | 18,04 | 19,91 | 5,08% | 300,00 |
| 02.04.2024 | 17,72 | 19,04 | 17,27 | 18,95 | 9,68% | 150,00 |
| 28.03.2024 | 17,11 | 17,50 | 16,91 | 17,28 | 0,92% | - |
| 27.03.2024 | 16,61 | 17,16 | 16,60 | 17,12 | 3,44% | 32,00 |
| 26.03.2024 | 16,74 | 17,17 | 16,36 | 16,55 | -1,02% | - |
| 25.03.2024 | 16,73 | 16,86 | 16,14 | 16,72 | -0,21% | - |
| 22.03.2024 | 16,99 | 17,03 | 16,67 | 16,76 | -1,28% | - |
| 21.03.2024 | 16,72 | 17,55 | 16,71 | 16,97 | 1,54% | 161,00 |
| 20.03.2024 | 16,38 | 16,91 | 16,07 | 16,72 | 2,01% | - |
| 19.03.2024 | 16,05 | 16,48 | 15,56 | 16,39 | 1,88% | - |
| 18.03.2024 | 16,27 | 16,73 | 16,07 | 16,08 | -1,24% | 150,00 |
| 15.03.2024 | 16,45 | 16,59 | 16,10 | 16,29 | -0,85% | - |
| 14.03.2024 | 17,10 | 17,45 | 16,23 | 16,43 | -3,78% | 435,00 |
| 13.03.2024 | 17,98 | 18,01 | 16,94 | 17,07 | -5,15% | - |
| 12.03.2024 | 18,86 | 19,43 | 17,95 | 18,00 | -4,50% | 35,00 |
| 11.03.2024 | 19,15 | 19,34 | 18,78 | 18,85 | -1,61% | 660,00 |
| 08.03.2024 | 19,29 | 19,75 | 18,92 | 19,15 | -0,76% | 200,00 |
| 07.03.2024 | 18,59 | 19,36 | 18,55 | 19,30 | 3,75% | - |
| 06.03.2024 | 18,45 | 18,95 | 18,38 | 18,60 | 0,83% | 300,00 |
| 05.03.2024 | 18,66 | 18,90 | 18,06 | 18,45 | -1,36% | 2,00 |
| 04.03.2024 | 18,70 | 19,14 | 18,41 | 18,71 | -0,21% | - |
| 01.03.2024 | 18,01 | 19,02 | 17,76 | 18,75 | 4,14% | 15,00 |
| 29.02.2024 | 17,38 | 18,11 | 17,31 | 18,00 | 3,46% | - |
| 28.02.2024 | 17,22 | 17,57 | 16,83 | 17,40 | 1,58% | - |
| 27.02.2024 | 17,00 | 17,47 | 16,98 | 17,13 | 0,71% | 211,00 |
| 26.02.2024 | 17,10 | 17,41 | 16,86 | 17,01 | -0,70% | - |
| 23.02.2024 | 17,35 | 17,66 | 17,04 | 17,13 | -1,01% | 10,00 |
| 22.02.2024 | 17,77 | 18,30 | 17,29 | 17,30 | -2,45% | - |
| 21.02.2024 | 17,71 | 17,74 | 17,22 | 17,74 | 0,17% | - |
| 20.02.2024 | 18,13 | 18,40 | 17,26 | 17,71 | -2,48% | 20,00 |
| 19.02.2024 | 18,17 | 18,19 | 18,15 | 18,16 | -0,08% | - |
| 16.02.2024 | 18,44 | 18,81 | 17,87 | 18,17 | -1,32% | 29,00 |
| 15.02.2024 | 17,85 | 18,60 | 17,67 | 18,42 | 3,35% | - |
| 14.02.2024 | 17,35 | 18,01 | 17,35 | 17,82 | 2,55% | - |
| 13.02.2024 | 18,78 | 18,78 | 17,19 | 17,38 | -7,62% | 70,00 |
| 12.02.2024 | 17,64 | 18,89 | 17,61 | 18,81 | 6,63% | 220,00 |
| 09.02.2024 | 16,95 | 17,88 | 16,93 | 17,64 | 4,07% | - |
| 08.02.2024 | 16,37 | 17,16 | 16,26 | 16,95 | 3,65% | - |
| 07.02.2024 | 16,06 | 16,57 | 15,72 | 16,35 | 1,81% | 467,00 |
| 06.02.2024 | 16,56 | 16,84 | 15,89 | 16,06 | -3,31% | - |
| 05.02.2024 | 16,45 | 16,82 | 15,81 | 16,61 | 0,88% | 16,00 |
| 02.02.2024 | 17,04 | 17,39 | 16,30 | 16,47 | -3,49% | - |
| 01.02.2024 | 17,15 | 18,01 | 16,36 | 17,06 | -11,54% | 895,00 |
| 31.01.2024 | 19,88 | 19,99 | 19,27 | 19,29 | -2,75% | - |
| 30.01.2024 | 20,46 | 20,74 | 19,81 | 19,83 | -3,57% | - |
| 29.01.2024 | 20,40 | 20,77 | 20,10 | 20,57 | 0,86% | - |
| 26.01.2024 | 21,27 | 21,30 | 20,36 | 20,39 | -4,38% | 200,00 |
| 25.01.2024 | 21,57 | 22,08 | 21,24 | 21,33 | -0,95% | 250,00 |
| 24.01.2024 | 21,57 | 21,80 | 21,35 | 21,53 | -0,30% | - |
| 23.01.2024 | 21,13 | 21,71 | 20,92 | 21,60 | 1,91% | - |
| 22.01.2024 | 20,33 | 21,31 | 20,32 | 21,19 | 4,20% | - |
| 19.01.2024 | 19,73 | 20,42 | 19,36 | 20,34 | 2,92% | - |
| 18.01.2024 | 18,97 | 19,83 | 18,97 | 19,76 | 3,88% | - |
| 17.01.2024 | 19,40 | 19,76 | 18,67 | 19,02 | -2,14% | 30,00 |
| 16.01.2024 | 19,40 | 19,77 | 19,15 | 19,44 | 0,22% | - |
| 15.01.2024 | 19,39 | 19,41 | 19,35 | 19,39 | -0,03% | - |
| 12.01.2024 | 19,54 | 20,00 | 19,32 | 19,40 | -0,87% | - |
| 11.01.2024 | 19,96 | 20,11 | 19,40 | 19,57 | -1,95% | - |
| 10.01.2024 | 20,11 | 20,12 | 19,56 | 19,96 | -0,91% | - |
| 09.01.2024 | 20,46 | 20,76 | 20,07 | 20,14 | -1,47% | - |
| 08.01.2024 | 19,74 | 20,63 | 19,71 | 20,44 | 2,92% | - |
| 05.01.2024 | 19,63 | 19,90 | 19,50 | 19,86 | 1,11% | - |
| 04.01.2024 | 19,98 | 20,18 | 19,44 | 19,64 | -1,73% | - |
| 03.01.2024 | 20,96 | 21,00 | 19,66 | 19,99 | -4,91% | - |
| 02.01.2024 | 21,56 | 21,60 | 20,82 | 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 | -1,47% | - |
| 27.12.2023 | 22,40 | 22,64 | 21,94 | 22,43 | 3,39% | 180,00 |
| 22.12.2023 | 20,97 | 21,75 | 20,90 | 21,69 | 3,11% | 240,00 |
| 21.12.2023 | 20,29 | 21,12 | 20,29 | 21,04 | 3,77% | 35,00 |
| 20.12.2023 | 20,27 | 21,03 | 20,09 | 20,27 | -0,54% | 100,00 |
| 19.12.2023 | 20,06 | 20,51 | 19,52 | 20,38 | 1,60% | 835,00 |
| 18.12.2023 | 20,01 | 20,11 | 19,64 | 20,06 | 0,49% | - |
| 15.12.2023 | 20,06 | 20,67 | 19,83 | 19,96 | -0,37% | 2,00 |
| 14.12.2023 | 18,87 | 20,10 | 18,77 | 20,04 | 6,24% | - |
| 13.12.2023 | 18,26 | 18,93 | 18,13 | 18,86 | 3,50% | - |
| 12.12.2023 | 18,42 | 18,45 | 18,15 | 18,22 | -1,15% | 112,00 |
| 11.12.2023 | 18,01 | 18,59 | 17,80 | 18,44 | 2,32% | - |
| 08.12.2023 | 17,95 | 18,21 | 17,79 | 18,02 | 0,56% | - |
| 07.12.2023 | 17,65 | 17,96 | 17,43 | 17,92 | 1,47% | - |
| 06.12.2023 | 17,50 | 18,05 | 17,49 | 17,66 | 1,09% | - |
| 05.12.2023 | 17,73 | 17,81 | 17,31 | 17,47 | -1,77% | - |
| 04.12.2023 | 17,45 | 17,79 | 17,30 | 17,78 | 1,88% | - |
| 01.12.2023 | 17,19 | 17,47 | 16,87 | 17,46 | 1,38% | - |