Echtzeit-Aktienkurs MAXLINEAR INC. DL-,01
Bid:
Ask:
Aktienkurse zur MAXLINEAR INC. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 38,17 | 40,90 | 38,16 | 39,81 | 1,58% | - |
| 25.02.2021 | 39,19 | 39,19 | 39,12 | 39,19 | -9,60% | - |
| 24.02.2021 | 41,43 | 44,05 | 41,18 | 43,35 | 8,36% | - |
| 23.02.2021 | 37,82 | 40,11 | 37,60 | 40,00 | -2,37% | - |
| 22.02.2021 | 40,97 | 42,21 | 40,42 | 40,97 | 6,69% | - |
| 19.02.2021 | 37,63 | 38,66 | 37,34 | 38,40 | 5,81% | - |
| 18.02.2021 | 36,23 | 36,71 | 35,83 | 36,29 | -1,79% | - |
| 17.02.2021 | 36,85 | 37,40 | 35,81 | 36,95 | -3,51% | - |
| 16.02.2021 | 38,59 | 38,61 | 37,12 | 38,30 | 3,33% | - |
| 12.02.2021 | 36,77 | 37,25 | 36,60 | 37,06 | 0,84% | - |
| 11.02.2021 | 36,02 | 36,87 | 35,29 | 36,75 | 5,69% | - |
| 10.02.2021 | 32,41 | 35,34 | 32,07 | 34,77 | 5,91% | - |
| 09.02.2021 | 32,44 | 33,21 | 32,28 | 32,83 | -1,54% | - |
| 08.02.2021 | 33,38 | 33,99 | 32,94 | 33,35 | 4,42% | - |
| 05.02.2021 | 32,91 | 32,91 | 31,76 | 31,94 | -2,41% | - |
| 04.02.2021 | 33,00 | 34,05 | 32,08 | 32,73 | 6,51% | - |
| 03.02.2021 | 31,22 | 31,52 | 30,61 | 30,73 | -6,18% | - |
| 02.02.2021 | 32,80 | 32,80 | 32,75 | 32,75 | 0,97% | - |
| 01.02.2021 | 31,95 | 32,77 | 31,45 | 32,44 | 2,89% | - |
| 29.01.2021 | 33,53 | 33,53 | 31,53 | 31,53 | -6,26% | - |
| 28.01.2021 | 32,44 | 34,04 | 0,00 | 33,63 | 4,20% | - |
| 27.01.2021 | 32,46 | 33,29 | 31,93 | 32,28 | -4,23% | - |
| 26.01.2021 | 33,73 | 33,74 | 33,68 | 33,70 | -1,98% | - |
| 25.01.2021 | 35,21 | 35,43 | 33,80 | 34,38 | -2,99% | - |
| 22.01.2021 | 35,10 | 35,55 | 34,39 | 35,44 | -0,48% | - |
| 21.01.2021 | 36,27 | 36,28 | 35,17 | 35,61 | -1,85% | - |
| 20.01.2021 | 37,58 | 37,58 | 35,53 | 36,28 | -2,22% | - |
| 19.01.2021 | 37,37 | 37,73 | 36,71 | 37,11 | 3,46% | - |
| 15.01.2021 | 36,06 | 36,38 | 35,69 | 35,87 | -4,13% | - |
| 14.01.2021 | 37,85 | 38,04 | 36,94 | 37,41 | 1,29% | - |
| 13.01.2021 | 37,49 | 37,50 | 36,43 | 36,94 | -1,30% | - |
| 12.01.2021 | 37,49 | 37,50 | 37,42 | 37,42 | -0,91% | - |
| 11.01.2021 | 37,20 | 38,12 | 37,20 | 37,77 | 1,60% | - |
| 08.01.2021 | 37,95 | 38,22 | 36,87 | 37,17 | -1,47% | - |
| 07.01.2021 | 37,24 | 37,76 | 36,49 | 37,73 | 4,28% | - |
| 06.01.2021 | 36,75 | 36,85 | 35,74 | 36,18 | -1,31% | - |
| 05.01.2021 | 37,00 | 37,26 | 36,43 | 36,66 | 2,13% | - |
| 04.01.2021 | 37,77 | 37,87 | 35,02 | 35,89 | -6,18% | - |
| 31.12.2020 | 38,27 | 38,65 | 38,00 | 38,26 | -0,23% | - |
| 30.12.2020 | 37,23 | 38,49 | 36,74 | 38,35 | 8,21% | - |
| 29.12.2020 | 35,77 | 36,09 | 34,98 | 35,44 | -3,75% | - |
| 28.12.2020 | 36,65 | 37,17 | 35,81 | 36,82 | 0,05% | - |
| 24.12.2020 | 36,82 | 37,57 | 36,33 | 36,80 | 2,01% | - |
| 23.12.2020 | 35,44 | 36,22 | 35,43 | 36,07 | 1,78% | - |
| 22.12.2020 | 35,22 | 35,65 | 34,70 | 35,44 | 2,21% | - |
| 21.12.2020 | 32,88 | 34,79 | 32,83 | 34,68 | 2,63% | - |
| 18.12.2020 | 34,05 | 34,40 | 33,00 | 33,79 | 1,37% | - |
| 17.12.2020 | 32,30 | 33,42 | 32,23 | 33,33 | 5,74% | - |
| 16.12.2020 | 31,30 | 31,69 | 30,88 | 31,52 | 0,33% | - |
| 15.12.2020 | 31,56 | 34,70 | 31,42 | 31,42 | 3,41% | - |
| 14.12.2020 | 30,67 | 30,73 | 30,20 | 30,38 | -8,22% | - |
| 11.12.2020 | 31,29 | 36,88 | 30,21 | 33,10 | 4,48% | - |
| 10.12.2020 | 31,03 | 33,73 | 30,67 | 31,68 | -1,12% | - |
| 09.12.2020 | 31,15 | 35,49 | 30,63 | 32,04 | -0,99% | - |
| 08.12.2020 | 32,33 | 34,14 | 32,21 | 32,36 | -1,97% | - |
| 07.12.2020 | 33,16 | 33,70 | 32,82 | 33,01 | -0,27% | - |
| 04.12.2020 | 31,69 | 33,20 | 31,69 | 33,10 | 12,07% | - |
| 03.12.2020 | 31,94 | 32,17 | 28,87 | 29,54 | -4,00% | - |
| 02.12.2020 | 30,62 | 31,44 | 30,43 | 30,77 | -4,34% | - |
| 01.12.2020 | 30,88 | 39,75 | 30,88 | 32,16 | 2,88% | - |
| 30.11.2020 | 30,57 | 31,36 | 30,21 | 31,26 | 1,21% | - |
| 27.11.2020 | 30,83 | 31,38 | 30,45 | 30,89 | -2,69% | - |
| 25.11.2020 | 30,59 | 31,74 | 30,46 | 31,74 | 4,08% | - |
| 24.11.2020 | 30,01 | 30,84 | 29,74 | 30,50 | -0,26% | - |
| 23.11.2020 | 29,72 | 30,59 | 29,55 | 30,58 | 4,64% | - |
| 20.11.2020 | 28,84 | 29,53 | 28,72 | 29,22 | 1,42% | - |
| 19.11.2020 | 27,60 | 29,22 | 27,40 | 28,81 | 5,22% | - |
| 18.11.2020 | 27,21 | 28,02 | 27,08 | 27,38 | 0,04% | - |
| 17.11.2020 | 27,08 | 27,93 | 26,88 | 27,37 | 0,50% | - |
| 16.11.2020 | 27,23 | 27,40 | 26,90 | 27,24 | 0,70% | - |
| 13.11.2020 | 26,93 | 27,05 | 26,93 | 27,05 | 0,76% | - |
| 12.11.2020 | 26,70 | 27,22 | 26,46 | 26,84 | -4,02% | - |
| 11.11.2020 | 27,21 | 28,36 | 26,76 | 27,97 | 5,39% | - |
| 10.11.2020 | 25,91 | 26,86 | 0,00 | 26,54 | 2,02% | - |
| 09.11.2020 | 28,36 | 28,59 | 26,01 | 26,01 | -8,46% | - |
| 06.11.2020 | 28,23 | 28,83 | 27,78 | 28,42 | -6,56% | - |
| 05.11.2020 | 29,61 | 30,52 | 29,37 | 30,41 | 5,41% | - |
| 04.11.2020 | 28,19 | 29,26 | 27,92 | 28,85 | 2,60% | - |
| 03.11.2020 | 28,40 | 28,58 | 27,57 | 28,12 | 4,63% | - |
| 02.11.2020 | 26,80 | 27,05 | 26,57 | 26,88 | 2,21% | - |
| 30.10.2020 | 26,36 | 26,44 | 25,94 | 26,30 | -1,17% | - |
| 29.10.2020 | 26,05 | 26,92 | 25,90 | 26,61 | 5,30% | - |
| 28.10.2020 | 25,59 | 25,93 | 24,81 | 25,27 | -2,55% | - |
| 27.10.2020 | 25,93 | 25,94 | 25,93 | 25,93 | -4,90% | - |
| 26.10.2020 | 28,09 | 28,35 | 26,79 | 27,26 | -1,16% | - |
| 23.10.2020 | 26,60 | 27,83 | 25,85 | 27,58 | 2,72% | - |
| 22.10.2020 | 27,65 | 27,66 | 25,89 | 26,85 | 14,62% | - |
| 21.10.2020 | 24,09 | 24,28 | 23,43 | 23,43 | -0,53% | - |
| 20.10.2020 | 24,30 | 24,42 | 23,54 | 23,55 | -2,63% | - |
| 19.10.2020 | 24,62 | 24,80 | 24,04 | 24,19 | -0,76% | - |
| 16.10.2020 | 24,46 | 24,51 | 23,85 | 24,37 | -1,38% | - |
| 15.10.2020 | 24,22 | 24,82 | 23,84 | 24,71 | 0,65% | - |
| 14.10.2020 | 24,71 | 24,76 | 24,16 | 24,55 | -1,19% | - |
| 13.10.2020 | 25,13 | 25,22 | 24,59 | 24,85 | -3,31% | - |
| 12.10.2020 | 26,12 | 26,20 | 25,53 | 25,70 | -0,81% | - |
| 09.10.2020 | 25,68 | 25,91 | 25,45 | 25,91 | 4,41% | - |
| 08.10.2020 | 24,49 | 24,95 | 24,27 | 24,81 | 2,99% | - |
| 07.10.2020 | 24,10 | 24,23 | 23,63 | 24,09 | 0,46% | - |
| 06.10.2020 | 23,79 | 24,67 | 23,71 | 23,98 | 2,65% | - |
| 05.10.2020 | 23,26 | 23,54 | 23,14 | 23,36 | 2,43% | - |