MaxLinear Inc.
[WKN: A0RM07 | ISIN: US57776J1007]
Aktienkurse
17,990€ 6,26%
Echtzeit-Aktienkurs MaxLinear Inc.
Bid: Ask:

Aktienkurse zur MaxLinear Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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% -
05.12.2023 17,39 17,43 17,33 17,37 -1,78% -
04.12.2023 17,11 17,68 17,11 17,68 1,87% -
01.12.2023 16,86 17,36 16,86 17,36 1,37% -
30.11.2023 16,76 17,12 16,76 17,12 0,91% -
29.11.2023 16,17 17,10 16,17 16,97 3,60% -
28.11.2023 15,99 16,39 15,99 16,38 1,58% -
27.11.2023 16,76 16,83 16,12 16,12 -0,92% 700,00
24.11.2023 16,14 16,43 16,14 16,27 0,81% -
23.11.2023 16,23 16,23 16,14 16,14 -1,85% -
22.11.2023 15,94 16,63 15,94 16,45 1,95% -
21.11.2023 16,50 16,50 16,03 16,13 -3,82% -
20.11.2023 15,79 16,78 15,79 16,77 4,62% -
17.11.2023 15,90 16,17 15,89 16,03 -0,16% -
16.11.2023 16,25 16,25 16,06 16,06 -2,31% -
15.11.2023 15,43 16,87 15,43 16,44 6,03% -
14.11.2023 15,10 15,82 15,10 15,50 0,98% -
13.11.2023 15,23 15,37 15,06 15,35 -0,42% -
10.11.2023 14,74 15,50 14,74 15,42 3,80% -
09.11.2023 15,48 15,52 14,85 14,85 -5,17% -
08.11.2023 15,41 15,76 15,41 15,66 0,42% -
07.11.2023 15,18 15,80 15,18 15,60 1,76% -