99,080$
-0,04%
Echtzeit-Aktienkurs MACOM Technology Solutions Holdings Inc.
Bid:
Ask:
Aktienkurse zur MACOM Technology Solutions Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 98,36 | 100,41 | 95,54 | 99,08 | -0,04% | 166.333,00 |
| 01.05.2024 | 99,33 | 102,00 | 96,60 | 99,12 | -2,75% | 771.682,00 |
| 30.04.2024 | 102,86 | 104,61 | 101,88 | 101,92 | -2,00% | 406.944,00 |
| 29.04.2024 | 101,59 | 104,81 | 101,54 | 104,00 | 2,25% | 475.449,00 |
| 26.04.2024 | 101,51 | 104,03 | 101,51 | 101,71 | 1,12% | 427.262,00 |
| 25.04.2024 | 100,68 | 101,59 | 99,50 | 100,58 | -0,14% | 420.850,00 |
| 24.04.2024 | 100,57 | 101,85 | 98,40 | 100,72 | 1,94% | 274.442,00 |
| 23.04.2024 | 95,96 | 99,64 | 95,17 | 98,80 | 3,31% | 405.833,00 |
| 22.04.2024 | 93,36 | 96,54 | 91,93 | 95,64 | 3,04% | 557.717,00 |
| 19.04.2024 | 94,30 | 94,83 | 91,09 | 92,81 | -2,48% | 639.698,00 |
| 18.04.2024 | 96,20 | 96,45 | 94,22 | 95,17 | -1,21% | 405.171,00 |
| 17.04.2024 | 100,39 | 104,90 | 96,10 | 96,34 | -3,52% | 608.549,00 |
| 16.04.2024 | 98,41 | 100,25 | 97,27 | 99,85 | 2,31% | 787.203,00 |
| 15.04.2024 | 99,36 | 99,70 | 97,33 | 97,60 | -0,81% | 279.763,00 |
| 12.04.2024 | 100,46 | 100,81 | 97,36 | 98,40 | -3,87% | 337.067,00 |
| 11.04.2024 | 100,46 | 103,26 | 99,22 | 102,36 | 2,93% | 378.130,00 |
| 10.04.2024 | 100,20 | 101,38 | 98,92 | 99,45 | -3,29% | 351.988,00 |
| 09.04.2024 | 102,63 | 102,89 | 101,15 | 102,83 | 1,41% | 361.435,00 |
| 08.04.2024 | 101,29 | 101,99 | 99,91 | 101,40 | 0,73% | 439.432,00 |
| 05.04.2024 | 98,35 | 101,94 | 98,00 | 100,67 | 2,04% | 576.429,00 |
| 04.04.2024 | 102,77 | 104,59 | 98,43 | 98,66 | -2,76% | 821.802,00 |
| 03.04.2024 | 98,61 | 101,76 | 98,10 | 101,46 | 2,40% | 679.860,00 |
| 02.04.2024 | 96,34 | 99,31 | 95,85 | 99,08 | 1,50% | 450.764,00 |
| 01.04.2024 | 96,24 | 100,28 | 95,96 | 97,62 | 2,07% | 529.796,00 |
| 28.03.2024 | 95,42 | 95,85 | 93,16 | 95,64 | 0,10% | 785.673,00 |
| 27.03.2024 | 96,12 | 96,25 | 94,58 | 95,54 | 0,73% | 519.307,00 |
| 26.03.2024 | 97,80 | 98,63 | 94,34 | 94,85 | -2,02% | 490.978,00 |
| 25.03.2024 | 96,78 | 97,93 | 95,15 | 96,81 | -1,28% | 394.776,00 |
| 22.03.2024 | 98,04 | 98,68 | 97,20 | 98,07 | -0,23% | 500.860,00 |
| 21.03.2024 | 96,64 | 98,41 | 95,51 | 98,30 | 4,30% | 416.339,00 |
| 20.03.2024 | 91,35 | 94,65 | 90,36 | 94,25 | 3,57% | 404.315,00 |
| 19.03.2024 | 90,34 | 91,13 | 88,32 | 91,00 | -0,13% | 337.174,00 |
| 18.03.2024 | 90,86 | 91,71 | 90,06 | 91,12 | 1,82% | 306.313,00 |
| 15.03.2024 | 88,88 | 90,42 | 88,18 | 89,49 | -0,58% | 1.051.521,00 |
| 14.03.2024 | 90,58 | 91,59 | 88,93 | 90,01 | -1,51% | 169.592,00 |
| 13.03.2024 | 91,81 | 93,27 | 90,64 | 91,39 | -2,01% | 180.857,00 |
| 12.03.2024 | 93,27 | 93,83 | 92,17 | 93,26 | 0,36% | 212.781,00 |
| 11.03.2024 | 92,05 | 93,23 | 91,53 | 92,93 | -0,59% | 271.671,00 |
| 08.03.2024 | 99,21 | 99,21 | 93,31 | 93,48 | -5,11% | 458.836,00 |
| 07.03.2024 | 95,06 | 98,94 | 94,45 | 98,51 | 4,52% | 517.735,00 |
| 06.03.2024 | 92,25 | 95,97 | 91,91 | 94,25 | 3,62% | 652.485,00 |
| 05.03.2024 | 93,23 | 93,59 | 90,36 | 90,96 | -3,29% | 203.090,00 |
| 04.03.2024 | 93,64 | 94,62 | 92,86 | 94,05 | 1,48% | 410.228,00 |
| 01.03.2024 | 89,29 | 93,63 | 89,00 | 92,68 | 4,92% | 557.754,00 |
| 29.02.2024 | 87,18 | 88,53 | 85,63 | 88,33 | 2,53% | 623.150,00 |
| 28.02.2024 | 85,00 | 86,38 | 84,22 | 86,15 | 0,28% | 240.877,00 |
| 27.02.2024 | 87,88 | 88,20 | 85,75 | 85,91 | -2,07% | 490.575,00 |
| 26.02.2024 | 86,89 | 88,03 | 86,88 | 87,73 | 1,39% | 358.856,00 |
| 23.02.2024 | 87,82 | 87,82 | 86,05 | 86,53 | -1,13% | 326.939,00 |
| 22.02.2024 | 86,41 | 88,06 | 85,65 | 87,52 | 3,26% | 547.023,00 |
| 21.02.2024 | 82,94 | 84,78 | 82,36 | 84,76 | 1,19% | 345.648,00 |
| 20.02.2024 | 84,16 | 84,77 | 82,88 | 83,76 | -2,18% | 367.403,00 |
| 16.02.2024 | 86,12 | 86,27 | 83,60 | 85,63 | -0,72% | 562.841,00 |
| 15.02.2024 | 86,30 | 87,22 | 85,25 | 86,25 | 0,45% | 380.712,00 |
| 14.02.2024 | 85,63 | 86,19 | 84,88 | 85,86 | 1,96% | 506.922,00 |
| 13.02.2024 | 81,98 | 84,74 | 81,14 | 84,21 | -1,03% | 662.392,00 |
| 12.02.2024 | 84,21 | 85,86 | 83,40 | 85,09 | 1,77% | 634.564,00 |
| 09.02.2024 | 82,37 | 83,69 | 81,94 | 83,61 | 1,43% | 802.401,00 |
| 08.02.2024 | 81,27 | 83,29 | 80,41 | 82,43 | 1,99% | 634.026,00 |
| 07.02.2024 | 80,34 | 81,87 | 79,53 | 80,82 | 1,08% | 538.640,00 |
| 06.02.2024 | 81,21 | 81,24 | 79,25 | 79,96 | -1,60% | 539.854,00 |
| 05.02.2024 | 80,27 | 82,21 | 80,27 | 81,26 | 1,25% | 530.851,00 |
| 02.02.2024 | 83,06 | 83,59 | 80,16 | 80,26 | -4,50% | 899.708,00 |
| 01.02.2024 | 84,53 | 86,34 | 81,02 | 84,04 | -2,54% | 1.243.586,00 |
| 31.01.2024 | 87,24 | 88,22 | 85,41 | 86,23 | -2,10% | 718.100,00 |
| 30.01.2024 | 88,84 | 89,64 | 87,65 | 88,08 | -1,70% | 299.385,00 |
| 29.01.2024 | 87,51 | 89,60 | 87,16 | 89,60 | 2,55% | 402.847,00 |
| 26.01.2024 | 89,17 | 89,17 | 87,03 | 87,37 | -2,58% | 415.670,00 |
| 25.01.2024 | 91,91 | 91,91 | 89,40 | 89,68 | -0,17% | 460.397,00 |
| 24.01.2024 | 92,18 | 92,18 | 89,75 | 89,83 | -2,01% | 472.231,00 |
| 23.01.2024 | 93,15 | 93,38 | 91,59 | 91,67 | -0,92% | 404.084,00 |
| 22.01.2024 | 91,56 | 92,93 | 91,02 | 92,52 | 2,45% | 270.682,00 |
| 19.01.2024 | 90,28 | 90,54 | 88,02 | 90,31 | 1,61% | 334.682,00 |
| 18.01.2024 | 87,43 | 89,14 | 87,20 | 88,88 | 4,48% | 383.018,00 |
| 17.01.2024 | 85,00 | 85,20 | 83,76 | 85,07 | -1,28% | 232.346,00 |
| 16.01.2024 | 84,23 | 86,23 | 84,23 | 86,17 | 2,28% | 329.677,00 |
| 12.01.2024 | 84,53 | 84,92 | 82,72 | 84,25 | 0,65% | 376.512,00 |
| 11.01.2024 | 83,68 | 84,35 | 82,04 | 83,71 | -0,44% | 196.272,00 |
| 10.01.2024 | 83,36 | 84,27 | 81,65 | 84,08 | 0,45% | 276.462,00 |
| 09.01.2024 | 83,10 | 84,49 | 83,05 | 83,70 | -1,18% | 140.614,00 |
| 08.01.2024 | 82,25 | 84,75 | 82,25 | 84,70 | 3,51% | 246.783,00 |
| 05.01.2024 | 82,53 | 83,49 | 81,33 | 81,83 | -1,05% | 454.352,00 |
| 04.01.2024 | 83,58 | 83,85 | 81,76 | 82,70 | -3,59% | 488.839,00 |
| 03.01.2024 | 89,13 | 89,13 | 84,44 | 85,78 | -4,97% | 570.519,00 |
| 02.01.2024 | 91,95 | 92,28 | 88,96 | 90,27 | -2,88% | 359.428,00 |
| 29.12.2023 | 94,33 | 94,54 | 92,79 | 92,95 | -1,60% | 277.952,00 |
| 28.12.2023 | 95,21 | 95,69 | 94,06 | 94,46 | -0,93% | 253.870,00 |
| 27.12.2023 | 95,51 | 95,75 | 94,56 | 95,35 | -0,17% | 153.161,00 |
| 26.12.2023 | 94,52 | 96,09 | 94,52 | 95,51 | 1,22% | 176.359,00 |
| 22.12.2023 | 94,42 | 95,18 | 93,86 | 94,36 | 0,33% | 180.551,00 |
| 21.12.2023 | 92,94 | 94,15 | 92,73 | 94,05 | 2,65% | 299.381,00 |
| 20.12.2023 | 93,00 | 94,66 | 91,61 | 91,62 | -2,55% | 433.725,00 |
| 19.12.2023 | 93,44 | 94,73 | 92,98 | 94,02 | 1,11% | 242.882,00 |
| 18.12.2023 | 92,80 | 93,17 | 90,56 | 92,99 | 0,10% | 344.224,00 |
| 15.12.2023 | 94,01 | 94,41 | 92,06 | 92,89 | 0,87% | 908.293,00 |
| 14.12.2023 | 90,97 | 93,46 | 89,97 | 92,09 | 2,30% | 493.313,00 |
| 13.12.2023 | 87,96 | 90,48 | 87,41 | 90,02 | 2,14% | 370.996,00 |
| 12.12.2023 | 87,41 | 88,19 | 86,43 | 88,13 | 0,44% | 336.503,00 |
| 11.12.2023 | 86,73 | 88,14 | 86,73 | 87,74 | 1,57% | 257.644,00 |
| 08.12.2023 | 84,54 | 87,01 | 83,63 | 86,38 | 1,92% | 304.205,00 |