Deutsche Märkte schließen in 7 Stunden 50 Minuten

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
46,78+1,75 (+3,89%)
Börsenschluss: 04:00PM EST
46,71 -0,07 (-0,15%)
Nachbörse: 07:54PM EST
Zeitraum:
08. Feb. 2022 - 08. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Feb. 2023------
07. Feb. 202345,4047,0744,6746,7846,7810.536.600
06. Feb. 202345,6346,7044,8545,0345,037.777.300
03. Feb. 202346,7848,3246,5146,5846,5811.959.300
02. Feb. 202346,9949,4946,7448,7648,7617.101.400
01. Feb. 202343,3246,4943,2546,1246,1214.963.200
31. Jan. 202342,0843,1941,8243,1543,159.438.400
30. Jan. 202343,4843,5541,9641,9941,9910.071.400
27. Jan. 202343,4844,8043,4844,2544,257.952.600
26. Jan. 202343,6044,4842,8044,3944,3910.503.900
25. Jan. 202341,7242,8040,7742,7442,749.600.000
24. Jan. 202342,1143,2841,9642,5142,518.960.300
23. Jan. 202340,2042,8540,1042,7542,7513.619.500
20. Jan. 202338,9539,5638,0639,4839,4815.857.500
19. Jan. 202339,9840,2338,5438,5738,5710.528.300
18. Jan. 202341,4941,9140,0340,4940,497.445.100
17. Jan. 202340,6241,1640,0341,0341,0313.030.300
13. Jan. 202338,6540,7638,5240,6740,6711.867.900
12. Jan. 202338,3640,1437,4239,3139,3114.713.100
11. Jan. 202337,3138,5136,9538,4238,4210.319.200
10. Jan. 202336,5537,3436,0237,0137,019.699.600
09. Jan. 202337,1038,0336,7636,9236,9210.529.800
06. Jan. 202335,1536,4433,7536,1036,1021.219.300
05. Jan. 202335,7435,9934,6734,6834,6813.007.300
04. Jan. 202336,8036,9435,6436,6136,6110.226.300
03. Jan. 202337,9138,2035,7835,9935,9910.336.700
30. Dez. 202235,8837,1035,5837,0437,048.106.100
29. Dez. 202236,0937,2335,8036,7636,767.724.300
28. Dez. 202235,7836,2335,0935,3835,388.096.200
27. Dez. 202236,7236,7435,8536,0536,058.452.600
23. Dez. 202236,7437,5836,2937,1937,196.097.600
22. Dez. 202237,8738,0436,3637,0737,0714.074.200
21. Dez. 202238,1238,9738,1238,8738,879.160.000
20. Dez. 202237,9538,1036,9037,8137,8111.441.900
19. Dez. 202238,9439,0538,0038,4038,4010.651.200
16. Dez. 202239,6140,0038,2938,9938,9920.177.700
15. Dez. 202241,6341,6839,9740,0240,0212.079.200
14. Dez. 202243,2444,2742,0142,6542,6513.428.200
13. Dez. 202245,3245,9942,3343,5143,5112.390.300
12. Dez. 202241,5042,8841,0442,5842,589.327.200
09. Dez. 202241,6942,7741,1141,5041,507.312.000
08. Dez. 202240,5442,0240,1441,7041,709.106.100
07. Dez. 202240,4841,2539,8840,4140,418.219.800
06. Dez. 202243,0243,2740,7541,0941,098.779.900
05. Dez. 202244,0945,0842,3342,9742,9711.345.800
02. Dez. 202242,0044,8941,0144,7244,7225.050.200
01. Dez. 202247,1247,3444,8345,4045,4015.710.100
30. Nov. 202243,1746,6142,6446,5246,5215.933.900
29. Nov. 202242,9543,5642,2142,9142,916.747.200
28. Nov. 202242,3344,0842,2542,6742,6710.948.100
25. Nov. 202243,1743,7942,8842,9842,984.078.200
23. Nov. 202243,1644,1542,8543,6843,686.078.700
22. Nov. 202241,7542,9341,2542,9242,9211.645.600
21. Nov. 202243,0943,3141,4441,5541,5511.008.900
18. Nov. 202244,8545,0843,7744,0044,008.687.600
17. Nov. 202241,0043,9840,8543,9343,939.368.600
16. Nov. 202243,5343,8341,9042,2542,2512.062.700
15. Nov. 202245,6246,2243,9244,7044,7011.831.300
14. Nov. 202242,9643,4541,8343,1643,1611.645.500
11. Nov. 202242,2343,8141,9143,3543,3512.133.800
10. Nov. 202239,0142,7239,0042,6542,6517.081.100
09. Nov. 202238,6238,8436,7136,7136,7114.401.500
08. Nov. 202240,8640,9638,9539,7939,7912.220.700
07. Nov. 202239,5639,7238,4739,5139,5115.185.600
04. Nov. 202238,4439,9737,9838,9738,9716.070.300
03. Nov. 202238,3339,5037,2037,2237,2216.890.300
02. Nov. 202240,3641,9939,0039,0539,0513.712.400
01. Nov. 202240,8241,0539,3739,7439,747.646.900
31. Okt. 202240,4040,7839,2339,6839,6810.413.800
28. Okt. 202239,7641,1239,0841,0141,0111.454.800
27. Okt. 202240,5042,6240,0340,0640,0618.838.100
26. Okt. 202239,8540,6038,5138,7538,7512.260.700
25. Okt. 202238,6241,3938,5340,6140,6112.620.300
24. Okt. 202239,7339,7536,9038,3938,3913.403.300
21. Okt. 202237,6639,6237,5739,5439,549.788.400
20. Okt. 202238,3939,9237,8738,0738,0710.037.600
19. Okt. 202237,3738,6237,1038,1038,108.271.300
18. Okt. 202239,2839,7836,9837,7437,7411.895.700
17. Okt. 202238,3639,2437,6037,8737,8711.932.600
14. Okt. 202239,9440,0936,9437,0137,0113.050.400
13. Okt. 202235,9940,0635,3039,1339,1318.383.900
12. Okt. 202238,3038,5637,4137,9837,9812.698.400
11. Okt. 202240,0040,1138,0038,6638,6617.731.600
10. Okt. 202241,9342,1539,2040,3040,3012.942.600
07. Okt. 202246,1646,3942,2342,3542,3518.033.800
06. Okt. 202248,3149,3047,6447,9647,9612.586.400
05. Okt. 202245,9149,0845,5748,3648,3615.167.900
04. Okt. 202246,1647,2146,0847,0447,049.763.200
03. Okt. 202243,6145,0743,4844,5044,509.859.700
30. Sept. 202242,3744,8542,2842,9142,9111.123.300
29. Sept. 202243,5743,9242,1142,8742,879.648.900
28. Sept. 202242,6744,8542,6444,5544,559.736.100
27. Sept. 202243,4744,0942,5743,4043,4010.397.000
26. Sept. 202243,2744,3342,5242,6142,618.920.800
23. Sept. 202242,8843,4342,3143,2943,2911.335.200
22. Sept. 202245,4345,5243,3743,5243,5212.084.400
21. Sept. 202245,5248,2445,3545,4645,4611.894.600
20. Sept. 202245,6646,1945,0745,2945,295.558.600
19. Sept. 202245,7946,7345,4546,1546,157.830.200
16. Sept. 202245,6646,4944,9546,3546,3512.443.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...