Deutsche Märkte öffnen in 55 Minuten

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
46,52+3,61 (+8,41%)
Börsenschluss: 04:00PM EST
46,65 +0,13 (+0,28%)
Nachbörse: 07:59PM EST
Zeitraum:
01. Dez. 2021 - 01. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 2022------
30. Nov. 202243,1746,6142,6446,5246,5215.926.800
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. 202244,8545,0843,7744,0044,008.686.400
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. 202242,2343,8141,9143,3543,3512.131.500
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. 202238,4439,9737,9838,9738,9716.068.200
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
15. Sept. 202247,9048,7046,1846,6746,678.870.300
14. Sept. 202248,0549,4547,5848,4148,417.407.200
13. Sept. 202247,8448,9747,3548,0248,0215.732.400
12. Sept. 202250,0350,6049,3950,2550,259.479.800
09. Sept. 202248,8250,1048,8249,7449,7410.922.400
08. Sept. 202246,3048,5145,6848,1548,159.918.700
07. Sept. 202245,6047,1045,0046,7646,7611.024.000
06. Sept. 202245,9046,1144,8245,0945,097.277.200
02. Sept. 202246,7347,2245,3945,7645,7610.358.100
01. Sept. 202245,4146,1043,6345,9745,9716.790.800
31. Aug. 202247,5648,0846,3546,8246,8212.090.000
30. Aug. 202249,5849,7947,2048,0048,009.703.500
29. Aug. 202249,6050,9048,9148,9948,9910.153.300
26. Aug. 202254,2254,2949,9850,1750,1723.821.800
25. Aug. 202251,5055,2251,1755,0955,0913.229.300
24. Aug. 202251,5152,5451,2352,2452,246.280.800
23. Aug. 202251,1952,5251,0651,5851,586.093.600
22. Aug. 202251,3852,2550,5550,9350,937.438.900
19. Aug. 202253,4254,0352,5853,1453,147.419.000
18. Aug. 202252,9155,7752,6754,5554,558.759.200
17. Aug. 202253,5053,6351,6452,6552,659.196.300
16. Aug. 202255,2255,3653,7054,3554,355.557.100
15. Aug. 202254,8855,8754,4255,4855,485.062.800
12. Aug. 202254,6455,5954,1855,3655,367.408.400
11. Aug. 202255,8056,6453,5853,7153,718.965.000
10. Aug. 202253,4055,3452,3854,9954,9913.944.900
09. Aug. 202254,1454,1850,4251,2651,2616.556.800
08. Aug. 202255,6156,5053,3055,5955,5913.949.000
05. Aug. 202256,0757,6056,0156,9456,947.832.700
04. Aug. 202258,0958,4356,5957,3557,359.768.800
03. Aug. 202255,5758,4355,5558,2258,229.974.500
02. Aug. 202254,5756,9054,5155,7155,715.241.600
01. Aug. 202254,9855,8753,9755,3355,336.959.700
29. Juli 202253,6355,7653,2255,6855,689.048.700
28. Juli 202253,5054,0952,2253,7753,776.719.900
27. Juli 202251,2553,5850,7152,9952,9911.212.300
26. Juli 202250,5050,9748,9749,4849,487.512.300
25. Juli 202251,6051,7849,7550,7150,717.416.600
22. Juli 202254,5754,5751,3552,0252,0210.205.600
21. Juli 202253,7654,7252,6654,5754,577.900.200
20. Juli 202252,1954,0451,6453,6853,6813.315.500
19. Juli 202249,6152,3449,5252,0852,0814.093.900
18. Juli 202249,3750,9248,4548,6248,6212.622.000
15. Juli 202247,7848,3346,9848,2248,227.314.800
14. Juli 202245,7147,2344,7947,1147,118.595.700
13. Juli 202244,5946,6344,1546,1446,146.411.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...