Deutsche Märkte geschlossen

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
52,30+0,46 (+0,89%)
Börsenschluss: 04:00PM EDT
52,37 +0,07 (+0,13%)
Nachbörse: 07:58PM EDT
Zeitraum:
23. Sept. 2022 - 23. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Sept. 202352,3053,3852,0352,3052,308.261.539
21. Sept. 202354,3155,4651,7951,8451,8418.074.600
20. Sept. 202354,2754,7452,9252,9452,945.934.600
19. Sept. 202354,5754,5953,3754,0954,096.518.400
18. Sept. 202353,8755,0753,7354,7854,787.076.900
15. Sept. 202355,5255,7154,1654,4954,4914.009.000
14. Sept. 202356,4556,4655,3655,8455,847.864.800
13. Sept. 202355,7156,4755,3455,6055,606.328.200
12. Sept. 202355,8357,0355,6055,6555,655.571.400
11. Sept. 202356,8256,8254,7756,3256,328.430.000
08. Sept. 202356,3056,7555,4055,7455,749.415.900
07. Sept. 202355,2457,0454,5856,5856,5810.635.000
06. Sept. 202357,7058,2356,5656,7156,7110.960.400
05. Sept. 202357,7558,4257,2857,8957,895.623.600
01. Sept. 202358,9459,2957,4357,9557,957.636.500
31. Aug. 202357,3458,6557,3458,2558,2510.331.900
30. Aug. 202356,1257,9455,8557,3457,3411.605.600
29. Aug. 202354,8756,4554,6356,1256,1210.356.500
28. Aug. 202353,7955,2653,5655,1755,1713.560.400
25. Aug. 202354,4755,0952,2553,5053,5032.505.500
24. Aug. 202363,9764,2356,9457,2957,2927.361.400
23. Aug. 202359,4061,7759,1561,5061,5013.460.600
22. Aug. 202360,8561,7059,3659,5959,5913.608.900
21. Aug. 202357,8560,1557,7860,0360,0312.100.000
18. Aug. 202357,6057,8756,6257,5957,5912.325.400
17. Aug. 202357,8758,1156,9357,5657,5610.816.700
16. Aug. 202359,0159,0157,2557,3757,3711.453.300
15. Aug. 202359,3659,9858,7559,1259,128.371.700
14. Aug. 202356,6159,7356,3959,5759,5714.179.000
11. Aug. 202358,1058,1956,7057,0957,099.950.200
10. Aug. 202360,1261,0558,1958,9358,939.706.500
09. Aug. 202361,8262,1059,6759,9459,949.272.600
08. Aug. 202362,4162,4360,7961,9661,969.182.600
07. Aug. 202363,2263,6062,4463,5563,554.769.000
04. Aug. 202362,2463,8061,6462,6962,697.625.800
03. Aug. 202361,4463,0061,1962,3562,359.047.400
02. Aug. 202364,9065,0060,9862,1162,1113.743.500
01. Aug. 202364,8766,2964,2365,9365,936.941.300
31. Juli 202365,2466,2664,6965,1365,137.391.800
28. Juli 202365,4065,4164,2564,9164,917.097.900
27. Juli 202365,3566,2463,3063,8963,8910.780.200
26. Juli 202363,1264,1462,2863,7163,719.094.000
25. Juli 202363,3464,7063,2363,9063,906.994.900
24. Juli 202363,6963,7862,4663,1163,115.605.300
21. Juli 202364,1364,6763,1963,4163,4119.044.400
20. Juli 202364,6665,0362,8063,2263,2212.700.300
19. Juli 202366,0066,8164,8665,6365,6310.606.800
18. Juli 202365,4066,0564,2065,7665,769.881.000
17. Juli 202363,5664,9463,0064,5664,568.586.100
14. Juli 202364,5065,1263,1863,4563,4511.405.900
13. Juli 202363,8565,4963,0665,3765,3712.938.400
12. Juli 202363,1263,6961,9462,8862,8811.423.600
11. Juli 202361,7362,2160,4562,1562,1512.004.500
10. Juli 202358,8760,5058,8360,2960,2910.124.900
07. Juli 202359,9160,2658,9859,1559,159.504.300
06. Juli 202358,6158,9757,4358,8258,8210.174.700
06. Juli 20230.06 Dividende
05. Juli 202360,7661,2059,7859,8159,757.279.700
03. Juli 202360,3261,3860,3261,3561,295.699.800
30. Juni 202359,3060,1159,1659,7859,729.058.500
29. Juni 202360,4360,4358,1258,3758,3114.868.400
28. Juni 202358,5761,4658,5760,0760,0110.114.600
27. Juni 202357,9160,7757,7760,5960,5312.291.600
26. Juni 202358,0859,1457,6857,7557,6910.316.000
23. Juni 202357,8158,2656,5957,8257,7624.351.600
22. Juni 202358,1859,7558,0359,1259,069.138.100
21. Juni 202360,6260,9358,7258,8558,7910.386.300
20. Juni 202360,7162,0060,3460,8360,7710.631.700
16. Juni 202362,8163,0760,8161,1261,0617.825.600
15. Juni 202362,1862,8261,5562,0361,9711.443.900
14. Juni 202362,7863,0360,8962,9662,9013.383.900
13. Juni 202363,3263,4361,8163,0562,9912.424.300
12. Juni 202360,8862,2960,8662,0561,9915.907.700
09. Juni 202360,8662,0359,5760,0159,9514.404.400
08. Juni 202359,2160,3658,3659,7259,6612.172.600
07. Juni 202362,2663,6459,1159,3359,2723.824.500
06. Juni 202358,1060,3158,0459,1459,0816.472.000
05. Juni 202359,5859,6057,2658,0357,9715.900.500
02. Juni 202362,2262,4859,1360,1860,1218.012.300
01. Juni 202359,3962,1058,6161,1061,0424.980.300
31. Mai 202361,8063,1058,3358,4958,4337.896.700
30. Mai 202367,4967,9961,3163,4063,3451.926.500
26. Mai 202358,6765,7558,5865,5165,4494.307.300
25. Mai 202349,0049,7346,7049,4749,4237.900.300
24. Mai 202345,5046,0845,0045,9845,9313.802.400
23. Mai 202345,7347,3045,7346,5946,5412.710.600
22. Mai 202345,0446,6445,0146,4446,399.368.300
19. Mai 202344,9345,5144,7045,4645,4111.051.700
18. Mai 202343,5245,0743,5144,7444,7017.331.500
17. Mai 202342,3043,9142,0443,5943,5512.472.100
16. Mai 202341,8142,3241,5741,6741,6310.651.500
15. Mai 202340,3342,0840,1942,0742,038.838.100
12. Mai 202339,9640,1339,2340,1240,088.537.700
11. Mai 202340,2640,5239,3039,7339,6912.547.900
10. Mai 202340,6040,9039,9740,4340,3911.554.500
09. Mai 202340,1940,3739,7639,9939,9510.792.000
08. Mai 202340,8541,1940,4741,0140,977.515.700
05. Mai 202339,8841,2939,4940,9740,9314.043.000
04. Mai 202339,1339,6438,6339,3439,3011.618.100
03. Mai 202339,1040,3238,9139,5239,4810.699.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...