Echtzeit-Aktienkurs Maxim Integrated Products Inc.
Bid:
Ask:
Aktienkurse zur Maxim Integrated Products Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2021 | 104,58 | 105,58 | 102,59 | 103,14 | -1,18% | 45.804.563,00 |
| 24.08.2021 | 106,55 | 107,14 | 103,64 | 104,37 | -2,12% | 12.486.666,00 |
| 23.08.2021 | 106,95 | 108,61 | 104,42 | 106,63 | 4,90% | 13.458.985,00 |
| 20.08.2021 | 101,99 | 102,67 | 100,77 | 101,65 | -0,16% | 2.892.380,00 |
| 19.08.2021 | 100,70 | 102,01 | 99,33 | 101,81 | 0,86% | 3.834.986,00 |
| 18.08.2021 | 98,45 | 102,11 | 97,71 | 100,94 | 1,14% | 3.433.405,00 |
| 17.08.2021 | 99,03 | 101,18 | 97,81 | 99,80 | -0,21% | 3.546.507,00 |
| 16.08.2021 | 99,98 | 100,52 | 99,25 | 100,01 | 0,28% | 2.387.294,00 |
| 13.08.2021 | 98,40 | 99,76 | 97,94 | 99,73 | 1,29% | 968.868,00 |
| 12.08.2021 | 99,43 | 99,75 | 97,37 | 98,46 | -1,48% | 1.505.396,00 |
| 11.08.2021 | 100,44 | 100,54 | 98,79 | 99,94 | -0,16% | 1.250.957,00 |
| 10.08.2021 | 100,70 | 100,70 | 98,71 | 100,10 | -0,37% | 1.780.438,00 |
| 09.08.2021 | 100,53 | 100,91 | 99,00 | 100,47 | -0,21% | 2.561.150,00 |
| 06.08.2021 | 98,86 | 101,41 | 98,56 | 100,68 | 0,22% | 2.299.221,00 |
| 05.08.2021 | 101,33 | 101,94 | 99,46 | 100,46 | -0,58% | 2.266.289,00 |
| 04.08.2021 | 99,19 | 101,77 | 93,33 | 101,05 | 2,33% | 7.138.446,00 |
| 03.08.2021 | 100,03 | 100,28 | 97,20 | 98,75 | -0,96% | 3.296.137,00 |
| 02.08.2021 | 101,06 | 102,50 | 99,51 | 99,71 | -0,20% | 2.533.666,00 |
| 30.07.2021 | 98,79 | 100,85 | 98,49 | 99,91 | 0,45% | 1.416.541,00 |
| 29.07.2021 | 98,23 | 99,90 | 97,93 | 99,46 | 2,06% | 1.950.178,00 |
| 28.07.2021 | 98,07 | 99,29 | 96,89 | 97,45 | 0,66% | 2.329.174,00 |
| 27.07.2021 | 99,22 | 99,23 | 94,79 | 96,81 | -2,43% | 3.231.760,00 |
| 26.07.2021 | 98,29 | 99,47 | 98,29 | 99,22 | -0,06% | 1.149.630,00 |
| 23.07.2021 | 99,22 | 99,35 | 97,95 | 99,28 | 1,18% | 1.239.873,00 |
| 22.07.2021 | 99,09 | 99,29 | 97,51 | 98,12 | -1,95% | 1.087.076,00 |
| 21.07.2021 | 97,56 | 100,08 | 97,56 | 100,07 | 2,61% | 1.352.248,00 |
| 20.07.2021 | 96,04 | 98,05 | 95,58 | 97,52 | 1,46% | 1.262.521,00 |
| 19.07.2021 | 96,50 | 96,58 | 94,67 | 96,12 | -1,01% | 1.536.465,00 |
| 16.07.2021 | 99,10 | 99,67 | 97,04 | 97,10 | -1,71% | 1.541.418,00 |
| 15.07.2021 | 99,88 | 100,34 | 98,05 | 98,79 | -1,29% | 2.305.080,00 |
| 14.07.2021 | 101,45 | 102,55 | 99,85 | 100,08 | -0,53% | 1.261.818,00 |
| 13.07.2021 | 100,46 | 101,18 | 99,75 | 100,61 | -0,18% | 2.730.211,00 |
| 12.07.2021 | 100,10 | 100,85 | 99,41 | 100,79 | 0,76% | 2.196.017,00 |
| 09.07.2021 | 98,40 | 100,35 | 97,08 | 100,03 | 1,67% | 2.087.702,00 |
| 08.07.2021 | 97,84 | 98,67 | 96,10 | 98,39 | -1,65% | 3.338.743,00 |
| 07.07.2021 | 102,85 | 103,16 | 98,82 | 100,04 | -2,46% | 4.642.602,00 |
| 06.07.2021 | 104,22 | 104,51 | 101,68 | 102,56 | -1,41% | 1.660.634,00 |
| 02.07.2021 | 104,14 | 104,51 | 103,59 | 104,03 | 0,81% | 1.048.119,00 |
| 01.07.2021 | 105,00 | 105,23 | 103,05 | 103,19 | -2,06% | 1.799.798,00 |
| 30.06.2021 | 104,92 | 105,49 | 104,22 | 105,36 | 0,38% | 1.639.166,00 |
| 29.06.2021 | 104,45 | 105,30 | 104,18 | 104,96 | 0,34% | 1.047.511,00 |
| 28.06.2021 | 103,50 | 104,97 | 103,16 | 104,60 | 1,89% | 1.063.551,00 |
| 25.06.2021 | 102,77 | 103,97 | 101,81 | 102,66 | 0,13% | 5.321.615,00 |
| 24.06.2021 | 101,22 | 102,65 | 101,22 | 102,53 | 2,22% | 1.343.319,00 |
| 23.06.2021 | 99,72 | 101,13 | 99,72 | 100,30 | -0,06% | 1.156.717,00 |
| 22.06.2021 | 100,58 | 100,73 | 99,58 | 100,36 | -0,12% | 1.961.282,00 |
| 21.06.2021 | 100,26 | 101,13 | 99,89 | 100,48 | 0,58% | 4.476.557,00 |
| 18.06.2021 | 101,72 | 101,94 | 99,39 | 99,90 | -2,61% | 4.637.091,00 |
| 17.06.2021 | 102,29 | 103,86 | 101,83 | 102,58 | -0,01% | 1.464.150,00 |
| 16.06.2021 | 104,07 | 104,14 | 101,61 | 102,59 | -1,02% | 1.360.733,00 |
| 15.06.2021 | 103,72 | 104,50 | 103,39 | 103,65 | -0,46% | 1.460.024,00 |
| 14.06.2021 | 103,52 | 104,14 | 102,46 | 104,13 | 0,48% | 1.436.269,00 |
| 11.06.2021 | 103,66 | 103,83 | 102,93 | 103,63 | 0,03% | 1.670.434,00 |
| 10.06.2021 | 103,45 | 103,94 | 101,92 | 103,60 | 0,60% | 1.643.049,00 |
| 09.06.2021 | 102,35 | 103,20 | 102,18 | 102,98 | 0,91% | 2.155.736,00 |
| 08.06.2021 | 102,40 | 102,77 | 100,86 | 102,05 | 0,54% | 2.085.379,00 |
| 07.06.2021 | 102,14 | 102,51 | 101,49 | 101,50 | -0,91% | 1.925.500,00 |
| 04.06.2021 | 101,46 | 102,83 | 101,24 | 102,43 | 2,24% | 2.239.626,00 |
| 03.06.2021 | 100,72 | 101,29 | 99,59 | 100,19 | -1,36% | 1.571.639,00 |
| 02.06.2021 | 101,24 | 102,31 | 101,08 | 101,57 | 0,44% | 2.254.173,00 |
| 01.06.2021 | 101,87 | 102,92 | 100,29 | 101,13 | -0,86% | 2.057.485,00 |
| 28.05.2021 | 101,12 | 102,62 | 100,83 | 102,01 | 0,84% | 1.568.335,00 |
| 27.05.2021 | 100,86 | 102,31 | 100,82 | 101,16 | 0,09% | 2.543.513,00 |
| 26.05.2021 | 101,52 | 102,13 | 100,34 | 101,07 | -0,17% | 3.622.482,00 |
| 25.05.2021 | 101,84 | 102,31 | 100,76 | 101,24 | 0,54% | 2.602.042,00 |
| 24.05.2021 | 100,18 | 101,07 | 99,63 | 100,70 | 1,87% | 2.168.830,00 |
| 21.05.2021 | 99,00 | 99,37 | 98,35 | 98,85 | 0,24% | 1.721.448,00 |
| 20.05.2021 | 95,00 | 99,56 | 95,00 | 98,61 | 4,55% | 3.977.104,00 |
| 19.05.2021 | 88,57 | 94,46 | 88,54 | 94,32 | 4,78% | 5.016.719,00 |
| 18.05.2021 | 92,13 | 92,50 | 89,96 | 90,02 | -1,54% | 2.178.978,00 |
| 17.05.2021 | 92,10 | 92,44 | 90,37 | 91,43 | -1,53% | 4.604.071,00 |
| 14.05.2021 | 91,21 | 93,51 | 90,91 | 92,85 | 2,65% | 4.673.733,00 |
| 13.05.2021 | 91,00 | 92,13 | 89,88 | 90,45 | 0,58% | 2.079.063,00 |
| 12.05.2021 | 91,12 | 91,89 | 89,64 | 89,93 | -3,25% | 2.229.939,00 |
| 11.05.2021 | 91,27 | 94,30 | 90,99 | 92,95 | 0,32% | 3.822.395,00 |
| 10.05.2021 | 95,04 | 96,32 | 92,58 | 92,65 | -4,07% | 2.897.356,00 |
| 07.05.2021 | 96,50 | 97,38 | 95,86 | 96,58 | 1,36% | 2.658.423,00 |
| 06.05.2021 | 94,61 | 96,08 | 93,99 | 95,28 | 0,80% | 3.249.920,00 |
| 05.05.2021 | 94,04 | 95,45 | 93,58 | 94,52 | 1,53% | 1.729.220,00 |
| 04.05.2021 | 92,05 | 93,24 | 91,28 | 93,10 | 0,32% | 2.517.685,00 |
| 03.05.2021 | 95,00 | 95,00 | 92,67 | 92,80 | -1,28% | 2.224.571,00 |
| 30.04.2021 | 95,50 | 96,09 | 93,68 | 94,00 | -3,17% | 2.551.488,00 |
| 29.04.2021 | 95,33 | 97,09 | 94,67 | 97,08 | 2,64% | 5.517.226,00 |
| 28.04.2021 | 96,92 | 96,92 | 94,03 | 94,58 | -2,41% | 2.572.184,00 |
| 27.04.2021 | 97,56 | 98,48 | 96,75 | 96,92 | -0,77% | 2.708.952,00 |
| 26.04.2021 | 96,10 | 98,13 | 95,73 | 97,67 | 1,54% | 2.007.920,00 |
| 23.04.2021 | 93,99 | 96,83 | 93,85 | 96,19 | 3,22% | 4.084.585,00 |
| 22.04.2021 | 94,48 | 95,03 | 93,10 | 93,19 | -1,77% | 2.474.944,00 |
| 21.04.2021 | 92,66 | 95,04 | 92,33 | 94,87 | 2,47% | 3.271.230,00 |
| 20.04.2021 | 93,15 | 93,55 | 91,96 | 92,58 | -1,40% | 2.339.127,00 |
| 19.04.2021 | 94,79 | 94,83 | 93,11 | 93,89 | -1,30% | 2.152.858,00 |
| 16.04.2021 | 95,87 | 96,10 | 94,92 | 95,13 | -0,43% | 3.361.836,00 |
| 15.04.2021 | 94,96 | 96,00 | 94,36 | 95,54 | 1,41% | 1.747.700,00 |
| 14.04.2021 | 94,64 | 95,74 | 93,82 | 94,21 | -0,60% | 2.122.364,00 |
| 13.04.2021 | 95,45 | 95,89 | 93,73 | 94,78 | -0,24% | 1.622.067,00 |
| 12.04.2021 | 95,36 | 96,45 | 94,44 | 95,01 | -0,79% | 2.527.244,00 |
| 09.04.2021 | 96,28 | 96,60 | 95,52 | 95,77 | -0,86% | 1.576.631,00 |
| 08.04.2021 | 96,57 | 96,75 | 95,62 | 96,60 | 1,32% | 3.525.109,00 |
| 07.04.2021 | 96,81 | 96,81 | 94,90 | 95,34 | -1,42% | 1.513.521,00 |
| 06.04.2021 | 96,71 | 97,60 | 95,55 | 96,71 | -0,63% | 3.981.896,00 |