Echtzeit-Aktienkurs MACOM Technology Solutions Holdings Inc.
Bid:
Ask:
Aktienkurse zur MACOM Technology Solutions Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 62,83 | 65,37 | 62,20 | 63,65 | 1,10% | - |
| 25.02.2021 | 66,11 | 66,29 | 62,48 | 62,96 | -6,96% | - |
| 24.02.2021 | 64,31 | 67,70 | 63,52 | 67,67 | 3,46% | - |
| 23.02.2021 | 63,51 | 65,80 | 0,00 | 65,41 | 0,27% | - |
| 22.02.2021 | 66,38 | 67,30 | 64,73 | 65,23 | -4,29% | - |
| 19.02.2021 | 65,75 | 68,39 | 64,84 | 68,16 | 6,06% | - |
| 18.02.2021 | 63,22 | 64,47 | 62,58 | 64,26 | -1,37% | - |
| 17.02.2021 | 65,37 | 65,76 | 63,90 | 65,15 | -3,75% | - |
| 16.02.2021 | 67,86 | 69,06 | 67,30 | 67,69 | 0,08% | - |
| 12.02.2021 | 67,36 | 68,01 | 66,28 | 67,64 | 0,06% | - |
| 11.02.2021 | 66,86 | 68,70 | 66,45 | 67,60 | 2,76% | - |
| 10.02.2021 | 65,27 | 65,90 | 64,07 | 65,78 | 2,04% | - |
| 09.02.2021 | 64,46 | 64,72 | 63,33 | 64,47 | -0,48% | - |
| 08.02.2021 | 64,92 | 66,07 | 63,96 | 64,78 | 3,24% | - |
| 05.02.2021 | 61,40 | 63,34 | 61,30 | 62,74 | -0,68% | - |
| 04.02.2021 | 63,05 | 63,18 | 63,05 | 63,17 | 2,72% | - |
| 03.02.2021 | 60,81 | 61,72 | 60,41 | 61,50 | -3,35% | - |
| 02.02.2021 | 61,59 | 64,02 | 61,59 | 63,63 | 1,36% | - |
| 01.02.2021 | 59,95 | 62,91 | 58,97 | 62,77 | 10,15% | - |
| 29.01.2021 | 56,99 | 56,99 | 56,99 | 56,99 | -4,63% | - |
| 28.01.2021 | 55,97 | 60,68 | 53,44 | 59,75 | 7,01% | - |
| 27.01.2021 | 56,79 | 58,31 | 55,22 | 55,84 | -6,53% | - |
| 26.01.2021 | 60,33 | 60,69 | 58,62 | 59,74 | -1,90% | - |
| 25.01.2021 | 62,34 | 62,92 | 59,62 | 60,89 | -1,90% | - |
| 22.01.2021 | 62,07 | 62,07 | 62,07 | 62,07 | -0,64% | - |
| 21.01.2021 | 62,25 | 63,32 | 61,59 | 62,47 | 0,95% | - |
| 20.01.2021 | 61,88 | 61,89 | 61,88 | 61,89 | -1,70% | - |
| 19.01.2021 | 63,22 | 63,47 | 61,84 | 62,96 | 2,29% | - |
| 15.01.2021 | 62,07 | 62,71 | 60,69 | 61,55 | -2,68% | - |
| 14.01.2021 | 63,65 | 64,20 | 62,74 | 63,24 | 3,43% | - |
| 13.01.2021 | 61,94 | 62,10 | 60,21 | 61,15 | -1,23% | - |
| 12.01.2021 | 61,86 | 62,58 | 61,17 | 61,91 | 1,86% | - |
| 11.01.2021 | 59,94 | 62,26 | 59,94 | 60,78 | 4,69% | - |
| 08.01.2021 | 58,99 | 59,89 | 56,74 | 58,06 | -0,71% | - |
| 07.01.2021 | 58,05 | 58,62 | 57,51 | 58,47 | 3,09% | - |
| 06.01.2021 | 56,71 | 57,43 | 56,18 | 56,72 | 0,44% | - |
| 05.01.2021 | 57,11 | 57,36 | 56,22 | 56,47 | 2,13% | - |
| 04.01.2021 | 57,10 | 57,19 | 54,16 | 55,29 | 0,24% | - |
| 31.12.2020 | 55,28 | 55,45 | 54,91 | 55,16 | 0,60% | - |
| 30.12.2020 | 54,33 | 55,27 | 54,03 | 54,83 | 3,74% | - |
| 29.12.2020 | 53,69 | 54,05 | 52,17 | 52,86 | -1,08% | - |
| 28.12.2020 | 54,39 | 54,40 | 53,26 | 53,43 | -2,06% | - |
| 24.12.2020 | 55,15 | 56,13 | 53,99 | 54,56 | 1,22% | - |
| 23.12.2020 | 53,34 | 54,56 | 53,32 | 53,90 | 0,20% | - |
| 22.12.2020 | 53,31 | 53,94 | 52,40 | 53,79 | 3,33% | - |
| 21.12.2020 | 50,86 | 52,34 | 50,82 | 52,06 | 1,92% | - |
| 18.12.2020 | 50,59 | 51,91 | 50,40 | 51,08 | 2,10% | - |
| 17.12.2020 | 49,53 | 51,01 | 49,34 | 50,03 | 3,21% | - |
| 16.12.2020 | 49,45 | 49,95 | 45,62 | 48,47 | -5,09% | - |
| 15.12.2020 | 50,27 | 51,52 | 50,27 | 51,07 | 3,56% | - |
| 14.12.2020 | 49,12 | 49,56 | 48,69 | 49,32 | -0,16% | - |
| 11.12.2020 | 48,27 | 54,33 | 48,01 | 49,40 | 1,77% | - |
| 10.12.2020 | 47,53 | 48,84 | 41,45 | 48,54 | 1,27% | - |
| 09.12.2020 | 49,35 | 49,63 | 46,85 | 47,93 | -5,00% | - |
| 08.12.2020 | 49,92 | 50,45 | 48,02 | 50,45 | 1,51% | - |
| 07.12.2020 | 49,14 | 49,93 | 48,91 | 49,70 | 8,16% | - |
| 04.12.2020 | 47,25 | 48,11 | 45,95 | 45,95 | -3,46% | - |
| 03.12.2020 | 46,40 | 51,31 | 46,31 | 47,59 | 11,65% | - |
| 02.12.2020 | 44,68 | 45,30 | 42,63 | 42,63 | -5,85% | - |
| 01.12.2020 | 45,08 | 49,50 | 43,72 | 45,28 | 1,06% | - |
| 30.11.2020 | 44,58 | 48,73 | 43,07 | 44,80 | -0,55% | - |
| 27.11.2020 | 44,92 | 45,90 | 44,68 | 45,05 | 3,58% | - |
| 25.11.2020 | 43,03 | 43,83 | 42,77 | 43,50 | -0,71% | - |
| 24.11.2020 | 43,26 | 44,22 | 43,16 | 43,81 | 1,66% | - |
| 23.11.2020 | 42,55 | 43,46 | 42,45 | 43,09 | 0,76% | - |
| 20.11.2020 | 42,70 | 43,60 | 42,44 | 42,77 | 0,71% | - |
| 19.11.2020 | 42,56 | 43,30 | 42,47 | 42,47 | 1,88% | - |
| 18.11.2020 | 41,84 | 42,54 | 41,57 | 41,68 | -1,02% | - |
| 17.11.2020 | 41,50 | 42,55 | 41,50 | 42,11 | 1,20% | - |
| 16.11.2020 | 41,27 | 41,90 | 40,82 | 41,61 | 0,58% | - |
| 13.11.2020 | 42,56 | 42,58 | 41,01 | 41,37 | 0,93% | - |
| 12.11.2020 | 41,34 | 41,50 | 40,54 | 40,99 | -1,41% | - |
| 11.11.2020 | 42,26 | 42,53 | 0,00 | 41,58 | 0,93% | - |
| 10.11.2020 | 42,25 | 42,67 | 41,13 | 41,19 | -3,17% | - |
| 09.11.2020 | 43,54 | 44,72 | 42,38 | 42,54 | -1,37% | - |
| 06.11.2020 | 41,53 | 43,92 | 41,34 | 43,13 | 4,51% | - |
| 05.11.2020 | 41,51 | 41,93 | 40,37 | 41,27 | 3,29% | - |
| 04.11.2020 | 39,41 | 40,73 | 0,00 | 39,96 | 3,10% | - |
| 03.11.2020 | 38,42 | 38,98 | 37,94 | 38,76 | 5,50% | - |
| 02.11.2020 | 37,68 | 37,68 | 36,53 | 36,74 | 1,06% | - |
| 30.10.2020 | 35,31 | 36,70 | 34,90 | 36,35 | -1,32% | - |
| 29.10.2020 | 35,73 | 37,28 | 35,66 | 36,84 | 12,11% | - |
| 28.10.2020 | 33,32 | 34,11 | 32,79 | 32,86 | -6,45% | - |
| 27.10.2020 | 34,90 | 35,52 | 34,59 | 35,12 | 1,33% | - |
| 26.10.2020 | 35,09 | 35,19 | 33,97 | 34,66 | -2,31% | - |
| 23.10.2020 | 35,10 | 35,66 | 35,00 | 35,48 | 0,01% | - |
| 22.10.2020 | 35,25 | 35,69 | 34,25 | 35,48 | -0,92% | - |
| 21.10.2020 | 37,05 | 37,13 | 34,99 | 35,81 | -1,89% | - |
| 20.10.2020 | 37,08 | 37,11 | 36,27 | 36,50 | -1,95% | - |
| 19.10.2020 | 37,25 | 38,48 | 36,96 | 37,22 | 4,40% | - |
| 16.10.2020 | 36,26 | 36,63 | 35,65 | 35,65 | -0,06% | - |
| 15.10.2020 | 35,70 | 36,67 | 35,29 | 35,67 | -1,27% | - |
| 14.10.2020 | 36,28 | 36,46 | 35,86 | 36,13 | -0,66% | - |
| 13.10.2020 | 36,18 | 36,63 | 35,47 | 36,37 | -0,52% | - |
| 12.10.2020 | 36,90 | 37,05 | 36,23 | 36,56 | 0,45% | - |
| 09.10.2020 | 36,51 | 36,84 | 36,11 | 36,40 | 3,18% | - |
| 08.10.2020 | 35,39 | 35,89 | 35,11 | 35,28 | 0,17% | - |
| 07.10.2020 | 35,76 | 35,83 | 34,89 | 35,22 | 1,32% | - |
| 06.10.2020 | 34,54 | 36,27 | 34,32 | 34,76 | -0,33% | - |
| 05.10.2020 | 34,81 | 35,00 | 34,22 | 34,87 | 3,27% | - |