18,570€
3,51%
Echtzeit-Aktienkurs MAXLINEAR INC. DL-,01
Bid:
Ask:
Aktienkurse zur MAXLINEAR INC. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 17,92 | 18,82 | 17,67 | 18,57 | 3,50% | - |
| 02.05.2024 | 19,49 | 19,49 | 17,53 | 17,94 | -7,95% | 5,00 |
| 30.04.2024 | 19,75 | 20,08 | 19,40 | 19,49 | -1,32% | - |
| 29.04.2024 | 19,18 | 19,88 | 19,05 | 19,75 | 2,69% | - |
| 26.04.2024 | 19,27 | 19,61 | 18,98 | 19,23 | -0,30% | - |
| 25.04.2024 | 18,19 | 20,26 | 18,19 | 19,29 | 5,97% | - |
| 24.04.2024 | 19,53 | 20,23 | 17,88 | 18,20 | -6,27% | - |
| 23.04.2024 | 18,61 | 19,55 | 18,43 | 19,42 | 4,24% | - |
| 22.04.2024 | 18,44 | 18,81 | 18,31 | 18,63 | 0,81% | - |
| 19.04.2024 | 19,05 | 19,12 | 18,38 | 18,48 | -3,09% | - |
| 18.04.2024 | 19,27 | 19,65 | 18,89 | 19,07 | -1,19% | - |
| 17.04.2024 | 20,17 | 20,39 | 19,24 | 19,30 | -4,27% | - |
| 16.04.2024 | 20,36 | 20,55 | 19,28 | 20,16 | -1,03% | - |
| 15.04.2024 | 20,46 | 21,51 | 20,18 | 20,37 | -1,74% | - |
| 12.04.2024 | 20,90 | 21,27 | 20,58 | 20,73 | -0,84% | - |
| 11.04.2024 | 20,61 | 21,09 | 20,47 | 20,91 | 1,33% | - |
| 10.04.2024 | 21,53 | 21,60 | 20,45 | 20,63 | -4,09% | - |
| 09.04.2024 | 21,38 | 22,39 | 21,17 | 21,51 | 0,56% | - |
| 08.04.2024 | 20,77 | 22,50 | 20,56 | 21,39 | 2,52% | - |
| 05.04.2024 | 20,95 | 22,27 | 20,62 | 20,87 | -0,83% | - |
| 04.04.2024 | 19,98 | 22,97 | 19,85 | 21,04 | 5,68% | - |
| 03.04.2024 | 18,90 | 20,24 | 18,04 | 19,91 | 5,12% | 2,00 |
| 02.04.2024 | 17,31 | 19,03 | 17,27 | 18,94 | 10,00% | - |
| 28.03.2024 | 17,10 | 17,50 | 17,03 | 17,22 | 0,69% | - |
| 27.03.2024 | 16,57 | 17,16 | 16,57 | 17,10 | 3,32% | - |
| 26.03.2024 | 16,79 | 17,17 | 16,40 | 16,55 | -1,02% | - |
| 25.03.2024 | 16,67 | 16,86 | 16,14 | 16,72 | -0,18% | - |
| 22.03.2024 | 16,96 | 17,02 | 16,66 | 16,75 | -1,41% | - |
| 21.03.2024 | 16,72 | 17,55 | 16,59 | 16,99 | 1,68% | - |
| 20.03.2024 | 16,40 | 16,91 | 16,07 | 16,71 | 1,89% | - |
| 19.03.2024 | 16,12 | 16,46 | 15,56 | 16,40 | 1,86% | - |
| 18.03.2024 | 16,29 | 16,73 | 16,03 | 16,10 | -1,11% | - |
| 15.03.2024 | 16,35 | 16,59 | 16,10 | 16,28 | -0,73% | - |
| 14.03.2024 | 17,08 | 17,45 | 16,23 | 16,40 | -4,04% | - |
| 13.03.2024 | 17,99 | 18,01 | 16,94 | 17,09 | -5,06% | - |
| 12.03.2024 | 18,83 | 19,31 | 17,95 | 18,00 | -4,51% | - |
| 11.03.2024 | 19,16 | 19,34 | 18,78 | 18,85 | -1,72% | - |
| 08.03.2024 | 19,29 | 19,75 | 18,92 | 19,18 | -0,62% | - |
| 07.03.2024 | 18,62 | 19,36 | 18,55 | 19,30 | 3,65% | - |
| 06.03.2024 | 18,45 | 18,95 | 18,38 | 18,62 | 0,92% | - |
| 05.03.2024 | 18,70 | 18,90 | 18,15 | 18,45 | -1,23% | - |
| 04.03.2024 | 18,73 | 19,14 | 18,41 | 18,68 | -0,32% | 2,00 |
| 01.03.2024 | 17,99 | 19,02 | 17,77 | 18,74 | 4,17% | - |
| 29.02.2024 | 17,39 | 18,06 | 17,31 | 17,99 | 3,45% | - |
| 28.02.2024 | 17,21 | 17,57 | 16,83 | 17,39 | 1,81% | - |
| 27.02.2024 | 17,01 | 17,48 | 16,98 | 17,08 | 0,41% | - |
| 26.02.2024 | 17,10 | 17,41 | 16,84 | 17,01 | -0,70% | - |
| 23.02.2024 | 17,33 | 17,66 | 17,04 | 17,13 | -0,98% | - |
| 22.02.2024 | 17,75 | 18,23 | 17,29 | 17,30 | -2,37% | - |
| 21.02.2024 | 17,81 | 17,81 | 17,20 | 17,72 | 0,17% | - |
| 20.02.2024 | 18,16 | 18,40 | 17,26 | 17,69 | -2,59% | - |
| 19.02.2024 | 18,16 | 18,21 | 18,15 | 18,16 | -0,16% | - |
| 16.02.2024 | 18,45 | 18,81 | 17,87 | 18,19 | -1,14% | - |
| 15.02.2024 | 17,82 | 18,60 | 17,64 | 18,40 | 3,27% | - |
| 14.02.2024 | 17,37 | 18,01 | 17,35 | 17,82 | 2,58% | - |
| 13.02.2024 | 18,78 | 18,79 | 17,19 | 17,37 | -7,70% | - |
| 12.02.2024 | 17,70 | 18,89 | 17,61 | 18,82 | 6,52% | - |
| 09.02.2024 | 17,13 | 17,88 | 16,93 | 17,67 | 4,19% | - |
| 08.02.2024 | 16,36 | 17,16 | 16,27 | 16,96 | 3,78% | - |
| 07.02.2024 | 16,06 | 16,57 | 15,72 | 16,34 | 1,73% | 3,00 |
| 06.02.2024 | 16,58 | 16,84 | 15,89 | 16,06 | -3,24% | - |
| 05.02.2024 | 16,47 | 16,82 | 15,81 | 16,60 | 0,73% | - |
| 02.02.2024 | 17,03 | 17,39 | 16,30 | 16,48 | -3,40% | - |
| 01.02.2024 | 17,29 | 17,99 | 16,36 | 17,06 | -1,36% | - |
| 31.01.2024 | 19,87 | 19,99 | 17,29 | 17,30 | -12,78% | - |
| 30.01.2024 | 20,54 | 20,74 | 19,81 | 19,83 | -3,55% | - |
| 29.01.2024 | 20,38 | 20,77 | 19,79 | 20,56 | 0,54% | - |
| 26.01.2024 | 21,32 | 21,32 | 20,36 | 20,45 | -4,04% | - |
| 25.01.2024 | 21,53 | 22,08 | 21,24 | 21,31 | -1,00% | - |
| 24.01.2024 | 21,56 | 21,80 | 21,35 | 21,53 | -0,35% | - |
| 23.01.2024 | 21,20 | 21,71 | 20,92 | 21,60 | 1,89% | - |
| 22.01.2024 | 20,34 | 21,31 | 20,32 | 21,20 | 4,28% | - |
| 19.01.2024 | 19,74 | 20,42 | 19,63 | 20,33 | 2,91% | - |
| 18.01.2024 | 19,01 | 19,83 | 18,97 | 19,76 | 3,92% | - |
| 17.01.2024 | 19,43 | 19,76 | 18,66 | 19,01 | -2,11% | - |
| 16.01.2024 | 19,39 | 20,21 | 19,16 | 19,42 | 0,15% | - |
| 15.01.2024 | 19,40 | 19,41 | 19,35 | 19,39 | -0,04% | - |
| 12.01.2024 | 19,51 | 20,01 | 19,31 | 19,40 | -0,88% | - |
| 11.01.2024 | 19,95 | 20,06 | 19,40 | 19,57 | -1,81% | - |
| 10.01.2024 | 20,13 | 20,19 | 19,55 | 19,93 | -1,04% | - |
| 09.01.2024 | 20,49 | 20,70 | 20,07 | 20,14 | -1,52% | - |
| 08.01.2024 | 19,80 | 20,63 | 19,71 | 20,45 | 3,07% | - |
| 05.01.2024 | 19,61 | 19,90 | 19,50 | 19,84 | 1,02% | - |
| 04.01.2024 | 19,97 | 20,19 | 19,44 | 19,64 | -1,65% | - |
| 03.01.2024 | 21,01 | 21,01 | 19,66 | 19,97 | -4,95% | - |
| 02.01.2024 | 22,12 | 22,12 | 20,82 | 21,01 | -5,02% | - |
| 29.12.2023 | 22,11 | 22,15 | 21,98 | 22,12 | 0,18% | - |
| 28.12.2023 | 22,43 | 22,55 | 21,98 | 22,08 | -1,60% | - |
| 27.12.2023 | 21,70 | 22,64 | 21,70 | 22,44 | 3,36% | - |
| 22.12.2023 | 21,01 | 21,75 | 20,90 | 21,71 | 3,36% | 3,00 |
| 21.12.2023 | 20,23 | 21,12 | 20,23 | 21,01 | 3,63% | - |
| 20.12.2023 | 20,39 | 21,03 | 20,09 | 20,27 | -0,64% | 6,00 |
| 19.12.2023 | 20,06 | 20,51 | 19,78 | 20,40 | 1,69% | - |
| 18.12.2023 | 20,04 | 20,11 | 19,53 | 20,06 | 0,41% | - |
| 15.12.2023 | 20,04 | 20,67 | 19,83 | 19,98 | -0,31% | - |
| 14.12.2023 | 18,87 | 20,10 | 18,78 | 20,04 | 6,26% | - |
| 13.12.2023 | 18,23 | 18,93 | 18,13 | 18,86 | 3,51% | - |
| 12.12.2023 | 18,43 | 18,45 | 18,15 | 18,22 | -1,19% | - |
| 11.12.2023 | 18,00 | 18,59 | 17,80 | 18,44 | 2,27% | - |
| 08.12.2023 | 17,93 | 18,21 | 17,78 | 18,03 | 0,67% | - |