Name | Symbol | Markt | Aktientyp |
---|---|---|---|
MaxLinear Inc | MXL | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
19,51 | 18,86 | 19,52 | 19,41 | 19,29 |
MXL Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 20,00 | 20,26 | 18,48 | 19,17 | 493.386 | -0,58 | -2,90% |
1 Monat | 21,65 | 21,83 | 18,48 | 20,15 | 787.032 | -2,23 | -10,30% |
3 Monate | 18,84 | 24,99 | 16,91 | 20,28 | 789.800 | 0,58 | 3,08% |
6 Monate | 17,18 | 25,14 | 16,91 | 20,35 | 775.287 | 2,24 | 13,04% |
1 Jahr | 23,87 | 35,09 | 13,43 | 22,94 | 940.846 | -4,45 | -18,64% |
3 Jahre | 75,00 | 77,89 | 13,43 | 32,19 | 767.591 | -55,58 | -74,11% |
5 Jahre | 75,00 | 77,89 | 13,43 | 32,19 | 767.591 | -55,58 | -74,11% |
MXL 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
15 Mai 2024 | 19,29 | 0,59 | 3,16% | 19,10 | 19,61 | 18,99 | 452.294 |
14 Mai 2024 | 18,70 | 0,18 | 0,97% | 18,63 | 19,265 | 18,48 | 417.864 |
11 Mai 2024 | 18,52 | -0,84 | -4,34% | 19,55 | 19,56 | 18,49 | 580.377 |
10 Mai 2024 | 19,36 | -0,66 | -3,30% | 20,06 | 20,06 | 19,22 | 540.150 |
09 Mai 2024 | 20,02 | -0,35 | -1,72% | 20,00 | 20,26 | 19,71 | 476.243 |
08 Mai 2024 | 20,37 | 0,24 | 1,19% | 20,18 | 20,58 | 20,03 | 529.719 |
07 Mai 2024 | 20,13 | 0,14 | 0,70% | 20,06 | 20,21 | 19,78 | 409.298 |
04 Mai 2024 | 19,99 | 0,72 | 3,74% | 19,58 | 20,29 | 19,58 | 593.691 |
03 Mai 2024 | 19,27 | 0,27 | 1,42% | 19,27 | 19,44 | 18,71 | 914.310 |
02 Mai 2024 | 19,00 | -1,79 | -8,61% | 20,56 | 20,63 | 18,97 | 1.023.191 |
01 Mai 2024 | 20,79 | -0,38 | -1,79% | 20,92 | 21,48 | 20,59 | 655.136 |
30 Apr 2024 | 21,17 | 0,58 | 2,82% | 20,64 | 21,33 | 20,55 | 642.118 |
27 Apr 2024 | 20,59 | -0,09 | -0,44% | 20,67 | 20,98 | 20,28 | 843.564 |
26 Apr 2024 | 20,68 | -0,25 | -1,19% | 19,94 | 21,83 | 19,93 | 2.122.366 |
25 Apr 2024 | 20,93 | 0,15 | 0,72% | 21,01 | 21,59 | 20,19 | 2.072.688 |
24 Apr 2024 | 20,78 | 0,96 | 4,84% | 19,85 | 20,94 | 19,83 | 801.846 |
23 Apr 2024 | 19,82 | 0,17 | 0,87% | 19,77 | 20,05 | 19,49 | 651.483 |
20 Apr 2024 | 19,65 | -0,62 | -3,06% | 20,03 | 20,39 | 19,57 | 745.035 |
19 Apr 2024 | 20,27 | -0,29 | -1,41% | 20,39 | 20,90 | 20,11 | 586.002 |
18 Apr 2024 | 20,56 | -0,86 | -4,01% | 21,65 | 21,82 | 20,50 | 683.261 |
17 Apr 2024 | 21,42 | -0,21 | -0,97% | 21,39 | 21,465 | 20,51 | 876.218 |
16 Apr 2024 | 21,63 | -0,42 | -1,90% | 22,67 | 22,89 | 21,455 | 663.069 |