20,367$
-0,89%
Echtzeit-Aktienkurs MaxLinear Inc.
Bid:
Ask:
Aktienkurse zur MaxLinear Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 20,82 | 20,88 | 20,16 | 20,32 | -1,11% | - |
| 17.04.2024 | 21,65 | 21,70 | 20,50 | 20,55 | -4,20% | 683.261,00 |
| 16.04.2024 | 21,39 | 21,47 | 20,51 | 21,45 | -0,83% | 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 | 1,31% | 585.753,00 |
| 10.04.2024 | 22,52 | 22,86 | 21,97 | 22,13 | -5,27% | 726.915,00 |
| 09.04.2024 | 23,65 | 24,33 | 23,33 | 23,36 | 0,60% | 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 | 22,65 | 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% | 641.529,00 |
| 20.03.2024 | 17,75 | 18,45 | 17,45 | 18,24 | 2,36% | 645.509,00 |
| 19.03.2024 | 17,22 | 17,88 | 16,91 | 17,82 | 1,65% | 777.621,00 |
| 18.03.2024 | 17,98 | 18,06 | 17,46 | 17,53 | -1,24% | 548.409,00 |
| 15.03.2024 | 17,66 | 18,06 | 17,54 | 17,75 | -0,89% | 1.352.511,00 |
| 14.03.2024 | 18,58 | 18,62 | 17,66 | 17,91 | -4,22% | 629.663,00 |
| 13.03.2024 | 19,36 | 19,50 | 18,54 | 18,70 | -4,83% | 538.249,00 |
| 12.03.2024 | 20,73 | 20,73 | 19,60 | 19,65 | -4,57% | 467.882,00 |
| 11.03.2024 | 20,68 | 21,17 | 20,42 | 20,59 | -1,81% | 529.669,00 |
| 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% | 543.631,00 |
| 06.03.2024 | 20,46 | 20,68 | 20,05 | 20,30 | 1,35% | 483.433,00 |
| 05.03.2024 | 20,00 | 20,55 | 19,88 | 20,03 | -1,28% | 493.836,00 |
| 04.03.2024 | 20,53 | 20,60 | 19,97 | 20,29 | -0,05% | 423.594,00 |
| 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% | 1.034.241,00 |
| 28.02.2024 | 18,33 | 19,05 | 18,21 | 18,88 | 1,12% | 572.032,00 |
| 27.02.2024 | 18,72 | 18,94 | 18,50 | 18,67 | 1,14% | 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 | -1,12% | 480.065,00 |
| 22.02.2024 | 19,62 | 19,84 | 18,70 | 18,74 | -2,45% | 981.970,00 |
| 21.02.2024 | 18,84 | 19,21 | 18,62 | 19,21 | 0,26% | 555.752,00 |
| 20.02.2024 | 19,06 | 19,27 | 18,88 | 19,16 | -2,10% | 508.936,00 |
| 16.02.2024 | 19,67 | 20,05 | 19,24 | 19,57 | -1,46% | 619.128,00 |
| 15.02.2024 | 19,31 | 20,03 | 19,25 | 19,86 | 3,92% | 565.322,00 |
| 14.02.2024 | 18,97 | 19,32 | 18,80 | 19,11 | 2,69% | 500.360,00 |
| 13.02.2024 | 19,31 | 19,75 | 18,40 | 18,61 | -8,01% | 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% | 525.610,00 |
| 07.02.2024 | 17,41 | 17,86 | 16,91 | 17,64 | 2,14% | 884.143,00 |
| 06.02.2024 | 17,84 | 17,97 | 17,09 | 17,27 | -2,92% | 897.596,00 |
| 05.02.2024 | 17,74 | 18,06 | 16,96 | 17,79 | 0,11% | 1.017.237,00 |
| 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% | 2.787.141,00 |
| 31.01.2024 | 21,25 | 21,71 | 20,78 | 20,78 | -3,39% | 913.408,00 |
| 30.01.2024 | 22,22 | 22,33 | 21,47 | 21,51 | -3,46% | 887.331,00 |
| 29.01.2024 | 22,06 | 22,30 | 21,72 | 22,28 | 0,63% | 554.920,00 |
| 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% | 671.415,00 |
| 24.01.2024 | 23,63 | 23,77 | 23,25 | 23,42 | 0,09% | 440.382,00 |
| 23.01.2024 | 23,35 | 23,56 | 22,94 | 23,40 | 1,43% | 559.496,00 |
| 22.01.2024 | 22,53 | 23,21 | 22,48 | 23,07 | 4,15% | 632.899,00 |
| 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% | 632.848,00 |
| 16.01.2024 | 21,25 | 21,89 | 20,82 | 21,13 | -0,56% | 490.106,00 |
| 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% | 501.853,00 |
| 10.01.2024 | 21,91 | 21,99 | 21,39 | 21,89 | -0,55% | 386.387,00 |
| 09.01.2024 | 22,00 | 22,27 | 21,93 | 22,01 | -1,87% | 423.811,00 |
| 08.01.2024 | 21,84 | 22,61 | 21,81 | 22,43 | 3,41% | 494.566,00 |
| 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% | 541.631,00 |
| 03.01.2024 | 22,12 | 22,22 | 21,45 | 21,81 | -5,13% | 1.017.640,00 |
| 02.01.2024 | 23,38 | 23,60 | 22,80 | 22,99 | -3,28% | 482.423,00 |
| 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% | 454.909,00 |
| 27.12.2023 | 24,77 | 25,14 | 24,42 | 24,94 | 0,89% | 652.477,00 |
| 26.12.2023 | 23,99 | 24,81 | 23,90 | 24,72 | 3,43% | 555.376,00 |
| 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% | 459.968,00 |
| 20.12.2023 | 22,31 | 23,04 | 22,12 | 22,17 | -1,07% | 734.518,00 |
| 19.12.2023 | 21,96 | 22,53 | 21,95 | 22,41 | 2,24% | 540.852,00 |
| 18.12.2023 | 21,87 | 21,95 | 21,00 | 21,92 | 0,55% | 757.462,00 |
| 15.12.2023 | 22,26 | 22,56 | 21,61 | 21,80 | -1,00% | 5.544.892,00 |
| 14.12.2023 | 20,75 | 22,09 | 20,74 | 22,02 | 7,26% | 1.589.284,00 |
| 13.12.2023 | 19,57 | 20,60 | 19,55 | 20,53 | 4,32% | 777.849,00 |
| 12.12.2023 | 19,85 | 19,89 | 19,56 | 19,68 | -0,81% | 427.974,00 |
| 11.12.2023 | 19,45 | 19,99 | 19,37 | 19,84 | 2,32% | 521.310,00 |
| 08.12.2023 | 19,27 | 19,60 | 19,12 | 19,39 | 0,21% | 533.796,00 |
| 07.12.2023 | 19,15 | 19,39 | 18,95 | 19,35 | 1,84% | 573.811,00 |
| 06.12.2023 | 19,20 | 19,50 | 18,91 | 19,00 | 0,69% | 604.384,00 |
| 05.12.2023 | 19,05 | 19,18 | 18,68 | 18,87 | -1,97% | 494.663,00 |
| 04.12.2023 | 18,95 | 19,28 | 18,74 | 19,25 | 1,37% | 600.175,00 |
| 01.12.2023 | 18,68 | 19,00 | 18,35 | 18,99 | 1,39% | 636.938,00 |
| 30.11.2023 | 18,69 | 18,79 | 18,26 | 18,73 | 0,21% | 785.460,00 |
| 29.11.2023 | 18,45 | 18,94 | 18,43 | 18,69 | 3,26% | 804.088,00 |
| 28.11.2023 | 17,75 | 18,15 | 17,56 | 18,10 | 1,51% | 615.063,00 |
| 27.11.2023 | 17,91 | 18,23 | 17,65 | 17,83 | -1,22% | 584.993,00 |
| 24.11.2023 | 17,83 | 18,14 | 17,76 | 18,05 | 0,61% | 264.111,00 |