Deutsche Märkte geschlossen

MaxLinear, Inc. (MXL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
18,53-0,23 (-1,23%)
Börsenschluss: 04:00PM EST
18,53 0,00 (0,00%)
Nachbörse: 05:30PM EST
Zeitraum:
23. Feb. 2023 - 23. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Feb. 202418,7018,8518,4418,5318,53461.803
22. Feb. 202419,6219,8418,7018,7618,76982.000
21. Feb. 202418,8419,2118,6219,2119,21555.800
20. Feb. 202419,0619,2718,8819,1519,15508.900
16. Feb. 202419,6720,0519,2419,5719,57619.100
15. Feb. 202419,3120,0319,2519,8719,87565.300
14. Feb. 202418,9719,3218,8019,1219,12500.400
13. Feb. 202419,3119,7518,4018,6018,60802.600
12. Feb. 202419,1920,3619,1420,2320,231.024.400
09. Feb. 202418,4319,2918,3219,0419,04662.200
08. Feb. 202417,7418,4817,5918,2718,27525.600
07. Feb. 202417,4117,8616,9117,6417,64884.100
06. Feb. 202417,8417,9717,0917,2717,27897.600
05. Feb. 202417,7418,0616,9617,8117,811.017.200
02. Feb. 202418,2918,7817,5717,7717,771.093.600
01. Feb. 202418,9519,5017,7418,5218,522.787.000
31. Jan. 202421,2521,7120,7820,8220,82913.400
30. Jan. 202422,2222,3321,4721,5121,51887.200
29. Jan. 202422,0622,3021,7222,2822,28554.900
26. Jan. 202422,9323,0322,0922,1422,14422.100
25. Jan. 202423,9424,0523,0323,1223,12671.400
24. Jan. 202423,6323,7723,2523,4223,42440.400
23. Jan. 202423,3523,5622,9423,4023,40559.500
22. Jan. 202422,5323,2122,4823,0723,07632.700
19. Jan. 202421,7622,2521,3622,1522,15640.700
18. Jan. 202421,2621,5421,1221,4821,48695.400
17. Jan. 202420,7620,7620,2720,6920,69632.800
16. Jan. 202421,2521,8920,8221,1321,13490.100
12. Jan. 202421,7721,9521,1421,2521,25364.000
11. Jan. 202421,7822,0421,2421,4521,45501.900
10. Jan. 202421,9121,9921,3921,8921,89386.400
09. Jan. 202422,0022,2721,9322,0022,00423.800
08. Jan. 202421,8422,6121,8122,4422,44494.600
05. Jan. 202421,4521,8321,3421,6921,69506.300
04. Jan. 202421,4721,8321,2621,4621,46541.600
03. Jan. 202422,1222,2221,4521,8121,811.017.600
02. Jan. 202423,3823,6022,8022,9922,99482.400
29. Dez. 202324,4024,4923,6423,7723,77490.700
28. Dez. 202324,8624,9224,3124,4624,46454.900
27. Dez. 202324,7725,1424,4224,9224,92652.500
26. Dez. 202323,9924,8123,9024,7224,72555.400
22. Dez. 202323,2623,9523,0023,9023,90678.600
21. Dez. 202322,6423,2122,6423,1323,13460.000
20. Dez. 202322,3123,0422,1222,1422,14734.500
19. Dez. 202321,9622,5321,9522,3922,39540.800
18. Dez. 202321,8721,9521,0021,9221,92757.500
15. Dez. 202322,2622,5621,6121,8021,805.493.900
14. Dez. 202320,7522,0920,7422,0222,021.589.300
13. Dez. 202319,5720,6019,5520,5120,51777.800
12. Dez. 202319,8519,8919,5619,6819,68428.000
11. Dez. 202319,4519,9919,3619,8419,84521.300
08. Dez. 202319,2719,6019,1219,3919,39533.800
07. Dez. 202319,1519,3918,9519,3519,35573.800
06. Dez. 202319,2019,5018,9119,0119,01604.400
05. Dez. 202319,0519,1818,6818,8718,87494.600
04. Dez. 202318,9519,2818,7419,2519,25600.200
01. Dez. 202318,6819,0018,3518,9918,99636.900
30. Nov. 202318,6918,7918,2618,7318,73785.500
29. Nov. 202318,4518,9418,4318,6918,69804.100
28. Nov. 202317,7518,1517,5618,1018,10615.100
27. Nov. 202317,9118,2317,6517,8317,83585.000
24. Nov. 202317,8318,1417,7618,0518,05264.100
22. Nov. 202317,8118,2017,8017,9417,94590.600
21. Nov. 202318,2118,2117,5117,7117,71435.200
20. Nov. 202317,4918,4917,4918,4518,45945.100
17. Nov. 202317,7317,7517,4417,6017,60744.200
16. Nov. 202317,7617,9817,4617,5717,571.050.900
15. Nov. 202317,1818,4517,0817,9517,95995.600
14. Nov. 202317,1917,4216,9417,0717,071.004.500
13. Nov. 202316,5216,6816,1516,4816,48635.600
10. Nov. 202316,2316,7415,9816,6516,651.036.800
09. Nov. 202317,0617,1015,9516,0016,00866.600
08. Nov. 202316,8317,0416,6516,9016,90950.800
07. Nov. 202316,4917,0616,3416,8116,811.132.600
06. Nov. 202317,0417,1316,4516,6216,621.735.000
03. Nov. 202316,0017,1515,9417,0417,041.432.100
02. Nov. 202315,7015,7615,0815,6715,671.090.400
01. Nov. 202315,1415,3314,9015,2815,28875.700
31. Okt. 202315,0315,3114,4115,2015,20921.800
30. Okt. 202314,8915,2114,5914,9714,971.345.300
27. Okt. 202314,5014,9314,2414,9214,921.888.400
26. Okt. 202314,1015,3513,4314,3614,363.407.500
25. Okt. 202319,4419,4418,3118,4018,40877.800
24. Okt. 202319,6520,2119,2619,4719,47670.900
23. Okt. 202319,9520,1519,5519,5519,55643.200
20. Okt. 202320,5920,6219,9720,0920,09708.700
19. Okt. 202321,1521,3720,4520,5220,52725.600
18. Okt. 202321,3721,7221,2121,4021,40546.200
17. Okt. 202321,0021,8820,8321,7321,73656.800
16. Okt. 202321,2721,6321,1921,3821,38674.700
13. Okt. 202322,3122,4621,0621,0821,08521.600
12. Okt. 202322,2622,6922,0922,3122,31480.800
11. Okt. 202322,2622,5922,0422,2822,28475.400
10. Okt. 202321,6222,3421,5722,2622,26502.500
09. Okt. 202321,7221,7321,3121,6221,62282.700
06. Okt. 202321,3021,9721,0621,8121,81494.600
05. Okt. 202321,7821,8921,1221,3721,37550.000
04. Okt. 202321,7522,0321,5921,7821,78314.200
03. Okt. 202321,9522,2221,5221,7521,75409.100
02. Okt. 202322,2522,5521,7822,0122,01514.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...