Echtzeit-Aktienkurs Marvell Technology Group Ltd.
Bid:
Ask:
Aktienkurse zur Marvell Technology Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.11.2021 | 72,68 | 74,10 | 71,94 | 73,82 | 1,23% | 5.087.219,00 |
| 15.11.2021 | 73,56 | 73,66 | 71,53 | 72,92 | -0,76% | 4.021.223,00 |
| 12.11.2021 | 73,82 | 74,49 | 72,59 | 73,48 | 0,08% | 5.454.942,00 |
| 11.11.2021 | 71,58 | 73,52 | 71,56 | 73,42 | 3,45% | 5.485.337,00 |
| 10.11.2021 | 71,96 | 73,25 | 70,63 | 70,97 | -2,70% | 6.463.758,00 |
| 09.11.2021 | 73,74 | 74,06 | 72,18 | 72,94 | -0,08% | 4.937.909,00 |
| 08.11.2021 | 72,15 | 73,76 | 71,79 | 73,00 | 1,59% | 6.823.700,00 |
| 05.11.2021 | 72,00 | 72,92 | 71,30 | 71,86 | 0,45% | 6.343.898,00 |
| 04.11.2021 | 69,81 | 71,63 | 68,84 | 71,54 | 3,31% | 8.692.305,00 |
| 03.11.2021 | 69,66 | 69,71 | 68,81 | 69,25 | -0,94% | 4.134.843,00 |
| 02.11.2021 | 69,00 | 71,40 | 68,91 | 69,91 | 1,38% | 7.088.098,00 |
| 01.11.2021 | 68,67 | 68,97 | 67,77 | 68,96 | 0,67% | 6.106.581,00 |
| 29.10.2021 | 67,88 | 68,88 | 67,75 | 68,50 | 0,03% | 5.436.680,00 |
| 28.10.2021 | 68,15 | 68,59 | 67,64 | 68,48 | 1,15% | 3.526.836,00 |
| 27.10.2021 | 67,50 | 68,55 | 67,15 | 67,70 | -0,04% | 4.912.039,00 |
| 26.10.2021 | 68,68 | 69,09 | 67,67 | 67,73 | 0,09% | 6.211.626,00 |
| 25.10.2021 | 66,70 | 67,98 | 66,38 | 67,67 | 2,05% | 4.999.654,00 |
| 22.10.2021 | 67,50 | 67,70 | 65,87 | 66,31 | -1,13% | 5.228.237,00 |
| 21.10.2021 | 66,58 | 67,11 | 65,94 | 67,07 | -0,18% | 5.297.649,00 |
| 20.10.2021 | 67,68 | 68,00 | 66,65 | 67,19 | -0,97% | 3.979.672,00 |
| 19.10.2021 | 67,35 | 68,12 | 66,62 | 67,85 | 1,01% | 7.367.547,00 |
| 18.10.2021 | 65,32 | 67,22 | 65,02 | 67,17 | 2,32% | 5.342.318,00 |
| 15.10.2021 | 65,90 | 66,28 | 65,26 | 65,65 | 0,55% | 5.971.324,00 |
| 14.10.2021 | 64,91 | 66,14 | 64,52 | 65,29 | 2,95% | 8.491.066,00 |
| 13.10.2021 | 64,34 | 64,70 | 63,20 | 63,42 | -0,27% | 6.701.272,00 |
| 12.10.2021 | 64,44 | 64,53 | 62,50 | 63,59 | 0,24% | 6.357.776,00 |
| 11.10.2021 | 64,26 | 64,87 | 63,39 | 63,44 | -1,83% | 4.063.394,00 |
| 08.10.2021 | 65,44 | 65,60 | 64,32 | 64,62 | -0,81% | 5.665.694,00 |
| 07.10.2021 | 65,00 | 67,19 | 64,51 | 65,15 | 2,20% | 15.222.490,00 |
| 06.10.2021 | 58,68 | 64,27 | 58,52 | 63,75 | 7,34% | 16.659.307,00 |
| 05.10.2021 | 58,38 | 60,06 | 58,26 | 59,39 | 3,13% | 7.195.808,00 |
| 04.10.2021 | 59,45 | 59,47 | 56,86 | 57,59 | -3,74% | 6.955.484,00 |
| 01.10.2021 | 60,80 | 60,87 | 58,35 | 59,83 | -0,80% | 6.822.672,00 |
| 30.09.2021 | 60,46 | 61,64 | 60,24 | 60,31 | 0,27% | 4.970.864,00 |
| 29.09.2021 | 61,08 | 61,82 | 60,08 | 60,15 | -0,99% | 4.583.745,00 |
| 28.09.2021 | 61,42 | 61,89 | 60,67 | 60,75 | -3,68% | 6.982.139,00 |
| 27.09.2021 | 62,76 | 63,58 | 62,06 | 63,07 | -0,85% | 4.097.473,00 |
| 24.09.2021 | 63,00 | 63,95 | 62,63 | 63,61 | 0,27% | 2.912.570,00 |
| 23.09.2021 | 62,86 | 63,98 | 62,82 | 63,44 | 1,23% | 4.530.038,00 |
| 22.09.2021 | 61,50 | 62,86 | 61,27 | 62,67 | 2,69% | 3.595.680,00 |
| 21.09.2021 | 61,05 | 61,49 | 60,17 | 61,03 | 0,58% | 3.468.537,00 |
| 20.09.2021 | 60,80 | 61,24 | 59,39 | 60,68 | -2,29% | 7.158.741,00 |
| 17.09.2021 | 63,14 | 63,14 | 61,74 | 62,10 | -1,82% | 11.428.291,00 |
| 16.09.2021 | 61,92 | 63,33 | 61,63 | 63,25 | 1,26% | 4.391.470,00 |
| 15.09.2021 | 62,32 | 62,94 | 61,83 | 62,46 | 0,26% | 4.436.873,00 |
| 14.09.2021 | 62,60 | 63,03 | 61,86 | 62,30 | -0,13% | 3.323.664,00 |
| 13.09.2021 | 61,93 | 62,46 | 61,05 | 62,38 | 1,98% | 5.246.907,00 |
| 10.09.2021 | 61,92 | 62,60 | 61,12 | 61,17 | -0,13% | 4.430.169,00 |
| 09.09.2021 | 60,52 | 61,85 | 60,50 | 61,25 | 1,46% | 3.305.196,00 |
| 08.09.2021 | 60,87 | 61,34 | 59,90 | 60,37 | -1,42% | 3.292.554,00 |
| 07.09.2021 | 61,76 | 62,04 | 61,21 | 61,24 | -0,44% | 3.021.105,00 |
| 03.09.2021 | 61,27 | 62,20 | 61,10 | 61,51 | 0,31% | 2.517.997,00 |
| 02.09.2021 | 61,27 | 61,50 | 60,78 | 61,32 | 0,99% | 2.777.800,00 |
| 01.09.2021 | 61,62 | 61,70 | 60,60 | 60,72 | -0,77% | 4.968.261,00 |
| 31.08.2021 | 62,00 | 62,05 | 61,11 | 61,19 | -1,24% | 5.267.940,00 |
| 30.08.2021 | 61,57 | 63,07 | 61,48 | 61,96 | 1,01% | 6.938.174,00 |
| 27.08.2021 | 61,97 | 62,24 | 60,08 | 61,34 | -3,00% | 14.782.012,00 |
| 26.08.2021 | 63,50 | 64,07 | 62,83 | 63,24 | 0,06% | 6.685.658,00 |
| 25.08.2021 | 62,78 | 63,44 | 62,46 | 63,20 | 1,04% | 6.336.298,00 |
| 24.08.2021 | 62,29 | 62,83 | 61,93 | 62,55 | 0,89% | 5.710.824,00 |
| 23.08.2021 | 60,70 | 62,19 | 60,34 | 62,00 | 3,59% | 7.325.478,00 |
| 20.08.2021 | 58,84 | 59,91 | 58,76 | 59,85 | 1,48% | 4.617.676,00 |
| 19.08.2021 | 57,36 | 59,43 | 57,10 | 58,98 | 1,97% | 4.973.789,00 |
| 18.08.2021 | 58,13 | 59,10 | 57,77 | 57,84 | -1,16% | 3.977.413,00 |
| 17.08.2021 | 58,50 | 58,78 | 57,60 | 58,52 | -1,08% | 6.497.116,00 |
| 16.08.2021 | 60,13 | 60,25 | 58,70 | 59,16 | -2,04% | 5.562.049,00 |
| 13.08.2021 | 59,83 | 60,48 | 59,51 | 60,39 | 0,89% | 3.155.199,00 |
| 12.08.2021 | 59,00 | 60,99 | 58,61 | 59,86 | 0,12% | 6.495.736,00 |
| 11.08.2021 | 60,02 | 60,40 | 59,11 | 59,79 | 0,07% | 4.029.528,00 |
| 10.08.2021 | 60,69 | 60,87 | 58,54 | 59,75 | -1,21% | 3.981.578,00 |
| 09.08.2021 | 61,06 | 61,09 | 60,06 | 60,48 | -0,10% | 2.497.554,00 |
| 06.08.2021 | 60,49 | 61,06 | 60,38 | 60,54 | -0,84% | 3.808.544,00 |
| 05.08.2021 | 62,14 | 62,71 | 60,82 | 61,05 | -1,36% | 5.947.945,00 |
| 04.08.2021 | 61,55 | 62,62 | 61,35 | 61,89 | 0,90% | 8.185.217,00 |
| 03.08.2021 | 60,21 | 61,43 | 59,35 | 61,34 | 1,27% | 6.253.348,00 |
| 02.08.2021 | 61,00 | 61,48 | 60,40 | 60,57 | 0,10% | 4.456.129,00 |
| 30.07.2021 | 59,79 | 60,60 | 59,51 | 60,51 | 0,33% | 4.456.525,00 |
| 29.07.2021 | 59,15 | 60,39 | 59,10 | 60,31 | 2,24% | 5.502.172,00 |
| 28.07.2021 | 58,07 | 59,13 | 57,97 | 58,99 | 1,74% | 5.229.420,00 |
| 27.07.2021 | 58,96 | 58,96 | 56,48 | 57,98 | -1,65% | 6.082.352,00 |
| 26.07.2021 | 58,63 | 59,24 | 58,45 | 58,95 | 0,05% | 3.516.282,00 |
| 23.07.2021 | 58,45 | 59,27 | 57,81 | 58,92 | 1,62% | 4.406.569,00 |
| 22.07.2021 | 57,57 | 58,07 | 57,39 | 57,98 | -0,60% | 3.278.462,00 |
| 21.07.2021 | 56,61 | 58,38 | 56,24 | 58,33 | 3,13% | 5.839.615,00 |
| 20.07.2021 | 54,85 | 57,03 | 54,45 | 56,56 | 3,21% | 7.876.075,00 |
| 19.07.2021 | 53,35 | 54,96 | 52,79 | 54,80 | 1,54% | 7.771.927,00 |
| 16.07.2021 | 55,90 | 56,19 | 53,77 | 53,97 | -3,11% | 6.684.912,00 |
| 15.07.2021 | 56,49 | 57,06 | 55,35 | 55,70 | -0,55% | 6.740.122,00 |
| 14.07.2021 | 57,58 | 57,58 | 55,91 | 56,01 | -1,34% | 4.629.423,00 |
| 13.07.2021 | 57,09 | 57,49 | 56,51 | 56,77 | -0,98% | 4.304.690,00 |
| 12.07.2021 | 56,64 | 57,42 | 56,52 | 57,33 | 0,58% | 4.069.387,00 |
| 09.07.2021 | 56,38 | 57,32 | 55,84 | 57,00 | 1,30% | 4.665.422,00 |
| 08.07.2021 | 55,25 | 56,64 | 55,00 | 56,27 | -0,72% | 6.320.449,00 |
| 07.07.2021 | 58,12 | 58,20 | 56,09 | 56,68 | -1,43% | 5.527.888,00 |
| 06.07.2021 | 57,96 | 57,99 | 56,81 | 57,50 | 0,14% | 5.932.175,00 |
| 02.07.2021 | 57,40 | 57,71 | 56,65 | 57,42 | 0,05% | 5.437.561,00 |
| 01.07.2021 | 57,97 | 57,98 | 56,79 | 57,39 | -1,61% | 6.112.875,00 |
| 30.06.2021 | 58,76 | 58,88 | 58,07 | 58,33 | -0,73% | 5.264.969,00 |
| 29.06.2021 | 58,55 | 58,95 | 57,84 | 58,76 | 0,27% | 5.511.975,00 |
| 28.06.2021 | 57,30 | 58,88 | 57,12 | 58,60 | 4,09% | 9.568.075,00 |