Deutsche Märkte schließen in 7 Stunden 10 Minuten

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
65,04-1,25 (-1,89%)
Börsenschluss: 04:00PM EST
64,36 -0,68 (-1,05%)
Vorbörslich: 04:01AM EST
Zeitraum:
21. Feb. 2023 - 21. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Feb. 202465,8166,0863,5365,0465,0412.302.100
16. Feb. 202467,3168,1765,9666,2966,2911.086.300
15. Feb. 202468,5068,6866,5667,4467,4412.986.600
14. Feb. 202469,4169,5468,0668,9668,9610.569.200
13. Feb. 202467,7569,6767,0668,1368,1312.862.600
12. Feb. 202469,0672,7268,8570,4270,4214.266.600
09. Feb. 202468,2369,4666,9368,8368,8321.879.400
08. Feb. 202470,2072,8669,9671,0271,0217.086.400
07. Feb. 202467,6769,7466,0169,3769,3715.516.000
06. Feb. 202467,2267,4965,8567,0867,088.569.000
05. Feb. 202467,6868,0565,7767,0267,028.514.300
02. Feb. 202467,1068,6766,7067,5367,5311.433.200
01. Feb. 202468,2068,2565,5166,8766,8711.575.400
31. Jan. 202467,4169,4566,6967,7067,7010.017.700
30. Jan. 202470,0070,7668,3468,8368,839.223.600
29. Jan. 202468,4570,2068,1970,1470,148.733.600
26. Jan. 202468,7069,5767,7868,0468,0414.228.700
25. Jan. 202473,4673,5369,9170,0070,0015.890.500
24. Jan. 202471,7573,2471,0972,2872,2813.684.800
23. Jan. 202470,0570,7368,8670,6070,6010.142.400
22. Jan. 202472,1472,5568,9370,1170,1114.311.500
19. Jan. 202469,0071,2168,6271,0871,0818.622.100
18. Jan. 202467,3369,8867,3368,2168,2122.439.700
17. Jan. 202464,6965,4463,2865,3665,3610.483.700
16. Jan. 202465,5766,9964,6665,5265,5210.386.300
12. Jan. 202465,8767,1565,4465,6865,6813.826.900
11. Jan. 202463,4966,0562,9165,8765,8717.050.700
10. Jan. 202464,0164,3062,2463,4363,439.645.300
09. Jan. 202463,1163,9863,0663,4763,4710.379.500
08. Jan. 202460,0064,4659,9564,1164,1118.835.100
05. Jan. 202458,5561,1558,5259,9259,9217.197.500
04. Jan. 202456,0359,0655,6358,0758,0717.872.600
04. Jan. 20240.06 Dividende
03. Jan. 202457,0157,4356,3456,7656,706.446.200
02. Jan. 202459,4659,7657,5558,1758,118.894.100
29. Dez. 202361,3961,5960,0760,3160,254.777.400
28. Dez. 202361,3961,7960,8961,3061,244.109.200
27. Dez. 202361,5061,7060,8961,2661,204.737.100
26. Dez. 202360,6661,4960,5761,1561,094.670.300
22. Dez. 202360,5060,6759,7160,2560,193.676.500
21. Dez. 202359,2560,3759,0160,2560,198.210.500
20. Dez. 202359,3160,6057,5057,5457,4811.758.100
19. Dez. 202359,6259,9259,0759,6659,605.956.600
18. Dez. 202359,5159,9358,3759,7259,668.117.300
15. Dez. 202359,6560,2859,1059,5959,5315.501.500
14. Dez. 202358,0759,9457,8459,2959,2316.705.500
13. Dez. 202354,3457,3454,2057,2157,1512.116.200
12. Dez. 202353,8154,3253,5054,2654,207.184.300
11. Dez. 202353,7454,6152,8954,4854,4213.871.200
08. Dez. 202351,7253,1251,6652,8852,827.076.600
07. Dez. 202350,7752,4950,5652,1952,139.685.800
06. Dez. 202351,5651,8650,3550,4350,388.285.800
05. Dez. 202351,2251,4750,4950,7050,659.851.100
04. Dez. 202352,0252,0850,6352,0151,9613.407.500
01. Dez. 202352,2253,8450,5252,8052,7425.366.700
30. Nov. 202356,7156,9555,2755,7355,6717.162.500
29. Nov. 202356,4957,2455,9056,1056,047.682.500
28. Nov. 202355,7755,7754,6655,5855,527.650.000
27. Nov. 202355,6156,4155,3555,9055,845.724.400
24. Nov. 202355,5056,2355,3756,0355,973.121.700
22. Nov. 202355,0856,3455,0855,5055,447.266.900
21. Nov. 202355,6755,7854,2554,6854,628.927.800
20. Nov. 202355,5056,6055,4456,3856,327.259.800
17. Nov. 202354,7055,7954,6955,5855,526.730.500
16. Nov. 202355,2155,2253,4754,6654,6017.783.800
15. Nov. 202357,3958,1256,7457,1757,118.896.000
14. Nov. 202355,4957,4355,3357,0356,9712.492.700
13. Nov. 202354,0054,1352,4553,4553,396.348.900
10. Nov. 202353,3254,9452,5354,6254,5611.251.900
09. Nov. 202351,8954,5051,8752,4952,4314.767.200
08. Nov. 202351,3551,7851,0951,5851,538.417.900
07. Nov. 202351,1551,7050,8951,1851,135.323.700
06. Nov. 202351,6452,0350,8151,2451,196.334.500
03. Nov. 202349,5451,8449,4051,3651,319.771.600
02. Nov. 202349,1049,4048,4448,9048,859.121.500
01. Nov. 202347,0547,7846,3347,7047,658.445.700
31. Okt. 202346,8847,3046,0747,2247,176.668.500
30. Okt. 202347,1347,7746,2146,8346,788.004.700
27. Okt. 202347,2147,8346,7647,2647,218.914.300
26. Okt. 202347,5548,1746,4346,6346,587.733.800
25. Okt. 202348,8449,2047,1347,5547,509.165.800
24. Okt. 202349,6649,8548,9349,4949,448.380.300
23. Okt. 202349,1249,9048,1649,0248,978.743.500
20. Okt. 202350,6950,9349,3449,4749,429.818.800
19. Okt. 202352,0752,4750,4750,6950,6410.031.500
18. Okt. 202352,1752,4751,2051,4751,428.792.900
17. Okt. 202352,4353,8851,8653,1753,118.427.000
16. Okt. 202352,6453,7852,3153,6653,609.492.400
13. Okt. 202354,5954,7252,3552,6252,569.176.000
12. Okt. 202355,2155,7154,0954,6254,569.195.100
11. Okt. 202355,2955,9654,2155,1455,086.620.600
10. Okt. 202354,5855,8854,2555,0554,996.941.200
09. Okt. 202353,8554,6453,3254,2754,215.252.700
06. Okt. 202352,2854,9552,2554,5354,477.855.200
05. Okt. 202353,0353,5452,3053,1053,046.948.400
05. Okt. 20230.06 Dividende
04. Okt. 202352,9353,4252,3553,3153,196.516.800
03. Okt. 202353,7254,5252,0652,5652,457.325.800
02. Okt. 202353,9355,2453,8354,5954,477.042.600
29. Sept. 202355,0055,4354,0154,1354,017.998.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...