19,470€
-1,19%
Echtzeit-Aktienkurs MaxLinear Inc.
Bid:
Ask:
Aktienkurse zur MaxLinear Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 19,77 | 20,15 | 19,42 | 19,73 | 0,10% | - |
| 29.04.2024 | 18,88 | 19,74 | 18,88 | 19,71 | 2,50% | - |
| 26.04.2024 | 18,93 | 19,32 | 18,93 | 19,23 | 0,42% | - |
| 25.04.2024 | 18,09 | 19,37 | 18,09 | 19,15 | -1,52% | - |
| 24.04.2024 | 19,26 | 20,02 | 19,05 | 19,44 | 0,57% | - |
| 23.04.2024 | 18,25 | 19,33 | 18,25 | 19,33 | 4,18% | - |
| 22.04.2024 | 18,12 | 18,69 | 18,12 | 18,56 | 0,87% | - |
| 19.04.2024 | 18,34 | 18,70 | 18,34 | 18,40 | -3,03% | - |
| 18.04.2024 | 18,93 | 19,42 | 18,81 | 18,97 | -1,63% | - |
| 17.04.2024 | 19,76 | 20,10 | 19,29 | 19,29 | -3,77% | - |
| 16.04.2024 | 19,94 | 20,07 | 19,40 | 20,04 | -1,38% | 24,00 |
| 15.04.2024 | 20,36 | 21,38 | 20,22 | 20,32 | -1,55% | - |
| 12.04.2024 | 20,54 | 20,83 | 20,54 | 20,64 | -0,91% | 24,00 |
| 11.04.2024 | 20,21 | 20,83 | 20,21 | 20,83 | 1,41% | - |
| 10.04.2024 | 21,12 | 21,12 | 20,54 | 20,54 | -4,11% | - |
| 09.04.2024 | 20,98 | 22,02 | 20,98 | 21,42 | 0,66% | - |
| 08.04.2024 | 20,31 | 22,14 | 20,31 | 21,28 | 2,55% | - |
| 05.04.2024 | 20,59 | 21,91 | 20,59 | 20,75 | -1,28% | - |
| 04.04.2024 | 19,60 | 21,02 | 19,60 | 21,02 | 5,36% | - |
| 03.04.2024 | 18,48 | 19,95 | 18,12 | 19,95 | 5,58% | - |
| 02.04.2024 | 17,38 | 18,90 | 17,38 | 18,90 | 10,24% | - |
| 28.03.2024 | 16,77 | 17,35 | 16,77 | 17,14 | 1,24% | - |
| 27.03.2024 | 16,29 | 16,99 | 16,28 | 16,93 | 3,20% | - |
| 26.03.2024 | 16,41 | 16,86 | 16,41 | 16,41 | -1,00% | - |
| 25.03.2024 | 16,40 | 16,74 | 16,40 | 16,57 | -0,03% | - |
| 22.03.2024 | 16,66 | 16,90 | 16,58 | 16,58 | -1,25% | - |
| 21.03.2024 | 16,40 | 17,41 | 16,40 | 16,79 | 1,54% | - |
| 20.03.2024 | 16,07 | 16,53 | 16,07 | 16,53 | 1,97% | - |
| 19.03.2024 | 15,74 | 16,21 | 15,48 | 16,21 | 2,11% | - |
| 18.03.2024 | 16,11 | 16,31 | 15,88 | 15,88 | -1,34% | - |
| 15.03.2024 | 16,13 | 16,39 | 16,09 | 16,09 | -1,17% | - |
| 14.03.2024 | 16,92 | 16,92 | 16,28 | 16,28 | -3,61% | 235,00 |
| 13.03.2024 | 17,63 | 17,63 | 16,89 | 16,89 | -5,09% | - |
| 12.03.2024 | 18,49 | 18,49 | 17,80 | 17,80 | -4,69% | - |
| 11.03.2024 | 18,78 | 19,11 | 18,67 | 18,67 | -2,40% | - |
| 08.03.2024 | 18,92 | 19,32 | 18,89 | 19,13 | -0,42% | - |
| 07.03.2024 | 18,23 | 19,23 | 18,23 | 19,21 | 3,98% | - |
| 06.03.2024 | 18,09 | 18,80 | 18,09 | 18,48 | 0,52% | - |
| 05.03.2024 | 18,30 | 18,72 | 18,30 | 18,38 | -0,89% | - |
| 04.03.2024 | 18,33 | 18,73 | 18,33 | 18,55 | -0,27% | - |
| 01.03.2024 | 17,67 | 18,85 | 17,67 | 18,60 | 3,62% | - |
| 29.02.2024 | 17,05 | 17,95 | 17,05 | 17,95 | 3,94% | - |
| 28.02.2024 | 16,89 | 17,45 | 16,89 | 17,27 | 1,65% | - |
| 27.02.2024 | 16,67 | 17,32 | 16,67 | 16,99 | 0,27% | - |
| 26.02.2024 | 16,77 | 17,22 | 16,77 | 16,94 | -0,67% | - |
| 23.02.2024 | 17,01 | 17,28 | 17,01 | 17,06 | -1,07% | - |
| 22.02.2024 | 17,43 | 17,81 | 17,24 | 17,24 | -2,21% | - |
| 21.02.2024 | 17,37 | 17,63 | 17,22 | 17,63 | 0,20% | - |
| 20.02.2024 | 17,77 | 17,77 | 17,49 | 17,60 | -1,81% | - |
| 19.02.2024 | 17,91 | 17,94 | 17,91 | 17,92 | -1,16% | - |
| 16.02.2024 | 18,09 | 18,45 | 18,04 | 18,13 | -1,20% | - |
| 15.02.2024 | 17,50 | 18,41 | 17,50 | 18,35 | 3,53% | - |
| 14.02.2024 | 17,03 | 17,80 | 17,03 | 17,73 | 3,02% | - |
| 13.02.2024 | 18,41 | 18,41 | 17,21 | 17,21 | -8,19% | - |
| 12.02.2024 | 17,30 | 18,74 | 17,30 | 18,74 | 6,75% | - |
| 09.02.2024 | 16,62 | 17,78 | 16,62 | 17,56 | 4,03% | - |
| 08.02.2024 | 16,05 | 17,02 | 16,05 | 16,88 | 3,91% | - |
| 07.02.2024 | 15,74 | 16,44 | 15,74 | 16,24 | 1,75% | - |
| 06.02.2024 | 16,24 | 16,49 | 15,94 | 15,96 | -3,48% | - |
| 05.02.2024 | 16,14 | 16,55 | 16,05 | 16,54 | 1,16% | - |
| 02.02.2024 | 16,70 | 17,18 | 16,25 | 16,35 | -3,26% | - |
| 01.02.2024 | 16,90 | 17,02 | 16,59 | 16,90 | -12,12% | - |
| 31.01.2024 | 19,50 | 19,59 | 19,23 | 19,23 | -2,88% | - |
| 30.01.2024 | 20,05 | 20,23 | 19,74 | 19,80 | -2,78% | - |
| 29.01.2024 | 20,00 | 20,36 | 20,00 | 20,36 | 0,34% | - |
| 26.01.2024 | 20,86 | 20,86 | 20,29 | 20,29 | -4,20% | - |
| 25.01.2024 | 21,98 | 22,20 | 21,18 | 21,18 | -1,12% | 900,00 |
| 24.01.2024 | 21,14 | 21,69 | 21,14 | 21,42 | -0,42% | - |
| 23.01.2024 | 20,72 | 21,54 | 20,72 | 21,51 | 1,85% | - |
| 22.01.2024 | 19,93 | 21,12 | 19,93 | 21,12 | 4,35% | - |
| 19.01.2024 | 19,34 | 20,31 | 19,34 | 20,24 | 2,69% | - |
| 18.01.2024 | 18,61 | 19,72 | 18,61 | 19,71 | 4,04% | - |
| 17.01.2024 | 19,00 | 19,00 | 18,68 | 18,95 | -1,84% | - |
| 16.01.2024 | 19,02 | 19,33 | 19,02 | 19,30 | 0,73% | - |
| 15.01.2024 | 19,14 | 19,18 | 19,01 | 19,16 | -0,78% | - |
| 12.01.2024 | 19,16 | 19,42 | 19,15 | 19,31 | -0,69% | - |
| 11.01.2024 | 19,57 | 19,64 | 19,38 | 19,45 | -1,94% | - |
| 10.01.2024 | 19,72 | 19,83 | 19,72 | 19,83 | -1,10% | - |
| 09.01.2024 | 20,07 | 20,22 | 20,05 | 20,05 | -1,33% | - |
| 08.01.2024 | 19,35 | 20,42 | 19,35 | 20,32 | 2,96% | - |
| 05.01.2024 | 19,24 | 19,74 | 19,24 | 19,74 | 1,02% | - |
| 04.01.2024 | 19,58 | 19,79 | 19,45 | 19,54 | -1,31% | - |
| 03.01.2024 | 20,56 | 20,56 | 19,69 | 19,80 | -5,15% | 500,00 |
| 02.01.2024 | 21,14 | 21,34 | 20,87 | 20,87 | -3,74% | - |
| 29.12.2023 | 21,68 | 21,68 | 21,68 | 21,68 | -1,45% | - |
| 28.12.2023 | 21,99 | 22,24 | 21,99 | 22,00 | -1,35% | - |
| 27.12.2023 | 21,97 | 22,33 | 21,96 | 22,30 | 3,05% | - |
| 22.12.2023 | 20,56 | 21,64 | 20,56 | 21,64 | 3,29% | - |
| 21.12.2023 | 19,89 | 20,95 | 19,89 | 20,95 | 3,51% | - |
| 20.12.2023 | 19,89 | 20,85 | 19,89 | 20,24 | -0,10% | - |
| 19.12.2023 | 19,66 | 20,32 | 19,66 | 20,26 | 1,63% | 500,00 |
| 18.12.2023 | 19,62 | 19,94 | 19,62 | 19,94 | 0,73% | - |
| 15.12.2023 | 19,66 | 20,52 | 19,66 | 19,79 | -0,75% | - |
| 14.12.2023 | 18,50 | 19,94 | 18,50 | 19,94 | 6,26% | - |
| 13.12.2023 | 17,91 | 18,77 | 17,91 | 18,77 | 3,50% | - |
| 12.12.2023 | 18,06 | 18,30 | 18,06 | 18,13 | -1,31% | - |
| 11.12.2023 | 17,66 | 18,43 | 17,66 | 18,37 | 2,60% | - |
| 08.12.2023 | 17,60 | 17,91 | 17,60 | 17,91 | 0,42% | - |
| 07.12.2023 | 17,31 | 17,83 | 17,31 | 17,83 | 1,57% | - |
| 06.12.2023 | 17,17 | 17,86 | 17,17 | 17,56 | 1,09% | - |