MaxLinear, Inc. MXL
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$90,31-2,41 (-2,60 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $90,31 | -2,60 % | $92,80 | $94,87 | $88,25 | 2,04M |
| 2026-09-29 | $92,72 | +3,02 % | $93,00 | $94,96 | $90,00 | 2,96M |
| 2026-09-28 | $90,00 | -4,09 % | $92,28 | $93,48 | $86,02 | 3,31M |
| 2026-09-25 | $93,84 | +10,00 % | $87,58 | $96,22 | $85,61 | 4,40M |
| 2026-09-24 | $85,31 | +1,17 % | $82,14 | $87,35 | $79,69 | 4,25M |
| 2026-09-23 | $84,32 | -3,56 % | $86,57 | $87,40 | $81,56 | 2,09M |
| 2026-09-22 | $87,43 | +1,69 % | $82,42 | $87,54 | $82,00 | 3,57M |
| 2026-09-21 | $85,98 | +5,99 % | $83,53 | $88,98 | $83,10 | 4,08M |
| 2026-09-18 | $81,12 | +8,17 % | $76,09 | $81,93 | $75,84 | 4,91M |
| 2026-09-17 | $74,99 | +7,88 % | $73,00 | $77,06 | $72,39 | 2,63M |
| 2026-09-16 | $69,51 | +3,56 % | $68,40 | $71,71 | $67,52 | 2,81M |
| 2026-09-15 | $67,12 | +3,60 % | $66,18 | $68,59 | $64,96 | 1,92M |
| 2026-09-14 | $64,79 | -13,12 % | $67,52 | $70,93 | $64,71 | 3,07M |
| 2026-09-11 | $74,57 | +7,54 % | $70,96 | $76,24 | $69,42 | 2,64M |
| 2026-09-10 | $69,34 | -3,03 % | $68,31 | $70,80 | $66,24 | 2,30M |
| 2026-09-09 | $71,51 | +7,53 % | $68,27 | $71,77 | $67,50 | 3,16M |
| 2026-09-08 | $66,50 | +5,99 % | $64,59 | $67,58 | $62,88 | 2,29M |
| 2026-09-04 | $62,74 | +5,53 % | $60,22 | $62,87 | $59,02 | 1,72M |
| 2026-09-03 | $59,45 | -1,08 % | $58,81 | $59,60 | $55,93 | 2,39M |
| 2026-09-02 | $60,10 | +4,36 % | $57,29 | $60,32 | $56,53 | 2,00M |
| 2026-09-01 | $57,59 | -3,87 % | $58,47 | $58,72 | $56,47 | 2,89M |
| 2026-08-31 | $59,91 | -2,95 % | $61,84 | $62,16 | $59,17 | 2,40M |
| 2026-08-28 | $61,73 | -2,66 % | $62,45 | $63,71 | $60,90 | 1,35M |
| 2026-08-27 | $63,42 | +0,67 % | $66,04 | $66,50 | $63,11 | 1,91M |
| 2026-08-26 | $63,00 | -5,06 % | $65,53 | $66,82 | $62,64 | 2,06M |
| 2026-08-25 | $66,36 | +5,70 % | $66,62 | $67,24 | $64,29 | 1,50M |
| 2026-08-24 | $62,78 | -5,75 % | $63,92 | $64,13 | $61,12 | 1,82M |
| 2026-08-21 | $66,61 | +2,04 % | $67,28 | $67,60 | $63,18 | 2,09M |
| 2026-08-20 | $65,28 | -1,73 % | $67,21 | $68,65 | $64,76 | 1,93M |
| 2026-08-19 | $66,43 | -8,54 % | $74,45 | $76,00 | $66,15 | 2,87M |
| 2026-08-18 | $72,63 | -14,31 % | $79,09 | $80,66 | $71,85 | 2,74M |
| 2026-08-17 | $84,76 | -0,09 % | $86,67 | $89,00 | $83,74 | 2,84M |
| 2026-08-14 | $84,84 | +10,68 % | $76,65 | $85,00 | $76,62 | 3,23M |
| 2026-08-13 | $76,65 | +3,12 % | $73,57 | $78,70 | $72,65 | 1,89M |
| 2026-08-12 | $74,33 | +7,69 % | $73,28 | $76,36 | $72,53 | 2,02M |
| 2026-08-11 | $69,02 | +0,85 % | $70,50 | $70,75 | $68,53 | 944,70K |
| 2026-08-10 | $68,44 | -8,72 % | $75,76 | $76,00 | $68,38 | 2,95M |
| 2026-08-07 | $74,98 | +6,81 % | $73,00 | $77,12 | $71,49 | 2,01M |
| 2026-08-06 | $70,20 | +4,06 % | $65,90 | $72,51 | $64,54 | 2,04M |
| 2026-08-05 | $67,46 | -7,23 % | $70,88 | $72,83 | $67,36 | 1,81M |
| 2026-08-04 | $72,72 | +8,36 % | $71,85 | $73,82 | $69,85 | 2,93M |
| 2026-08-03 | $67,11 | +0,43 % | $62,22 | $69,15 | $60,89 | 3,39M |
| 2026-07-31 | $66,82 | -0,15 % | $71,24 | $71,98 | $65,55 | 3,02M |
| 2026-07-30 | $66,92 | +16,89 % | $63,30 | $67,20 | $60,66 | 3,95M |
| 2026-07-29 | $57,25 | -2,87 % | $60,43 | $61,77 | $56,23 | 3,05M |
| 2026-07-28 | $58,94 | -9,13 % | $61,65 | $61,98 | $56,80 | 4,99M |
| 2026-07-27 | $64,86 | -9,40 % | $70,62 | $71,48 | $62,16 | 6,92M |
| 2026-07-24 | $71,59 | -21,54 % | $83,00 | $87,56 | $68,50 | 10,49M |
| 2026-07-23 | $91,24 | +5,12 % | $86,17 | $94,55 | $86,03 | 7,23M |
| 2026-07-22 | $86,80 | +0,86 % | $81,57 | $91,80 | $81,57 | 5,09M |
| 2026-07-21 | $86,06 | +14,73 % | $80,42 | $86,58 | $79,76 | 3,52M |
| 2026-07-20 | $75,01 | +4,41 % | $74,56 | $78,20 | $73,38 | 4,59M |
| 2026-07-17 | $71,84 | -3,44 % | $70,98 | $74,54 | $67,58 | 4,85M |
| 2026-07-16 | $74,40 | -16,25 % | $82,94 | $84,80 | $73,66 | 3,84M |
| 2026-07-15 | $88,84 | -4,05 % | $95,36 | $97,50 | $84,45 | 2,70M |
| 2026-07-14 | $92,59 | +3,68 % | $95,00 | $98,49 | $90,01 | 2,00M |
| 2026-07-13 | $89,30 | -2,19 % | $86,64 | $93,78 | $82,50 | 2,41M |
| 2026-07-10 | $91,30 | -4,70 % | $92,31 | $94,78 | $88,76 | 1,42M |
| 2026-07-09 | $95,80 | +11,33 % | $90,68 | $97,25 | $90,20 | 2,79M |
| 2026-07-08 | $86,05 | +0,27 % | $84,60 | $86,41 | $78,10 | 3,64M |
| 2026-07-07 | $85,82 | -10,31 % | $89,91 | $91,99 | $84,53 | 2,93M |
| 2026-07-06 | $95,68 | +2,75 % | $94,47 | $104,34 | $93,00 | 3,13M |
| 2026-07-02 | $93,12 | -17,15 % | $113,39 | $114,18 | $90,40 | 4,94M |
| 2026-07-01 | $112,39 | -12,22 % | $119,34 | $120,50 | $111,60 | 4,32M |
| 2026-06-30 | $128,03 | +18,03 % | $109,28 | $128,30 | $103,50 | 6,30M |
| 2026-06-29 | $108,47 | +12,29 % | $98,75 | $108,65 | $94,64 | 5,51M |
| 2026-06-26 | $96,60 | +2,25 % | $90,18 | $97,00 | $87,13 | 8,19M |
| 2026-06-25 | $94,47 | +11,15 % | $88,12 | $97,50 | $83,01 | 4,01M |
| 2026-06-24 | $84,99 | -4,59 % | $89,27 | $89,99 | $82,21 | 2,24M |
| 2026-06-23 | $89,08 | -7,63 % | $84,92 | $92,75 | $84,05 | 2,64M |
| 2026-06-22 | $96,44 | +8,65 % | $92,50 | $98,99 | $89,60 | 3,52M |
| 2026-06-18 | $88,76 | +7,11 % | $86,33 | $89,15 | $84,05 | 4,48M |
| 2026-06-17 | $82,87 | -1,80 % | $87,30 | $87,62 | $82,05 | 2,16M |
| 2026-06-16 | $84,39 | -4,92 % | $88,00 | $94,80 | $84,19 | 2,45M |
| 2026-06-15 | $88,76 | +5,09 % | $89,86 | $90,75 | $86,54 | 2,62M |
| 2026-06-12 | $84,46 | +4,16 % | $80,80 | $86,13 | $79,29 | 2,84M |
| 2026-06-11 | $81,09 | +12,70 % | $73,85 | $81,29 | $73,25 | 3,05M |
| 2026-06-10 | $71,95 | -0,91 % | $70,42 | $76,02 | $70,19 | 2,95M |
| 2026-06-09 | $72,61 | -8,40 % | $81,54 | $82,76 | $67,77 | 5,85M |
| 2026-06-08 | $79,27 | -2,04 % | $85,39 | $85,98 | $77,89 | 3,72M |
| 2026-06-05 | $80,92 | -14,11 % | $91,45 | $91,49 | $79,26 | 4,50M |
| 2026-06-04 | $94,21 | +3,09 % | $88,13 | $97,70 | $85,38 | 3,57M |
| 2026-06-03 | $91,39 | +2,96 % | $90,50 | $102,00 | $90,00 | 5,51M |
| 2026-06-02 | $88,76 | +2,93 % | $91,71 | $95,57 | $84,16 | 8,02M |
| 2026-06-01 | $86,23 | -7,21 % | $92,29 | $93,51 | $85,21 | 5,08M |
| 2026-05-29 | $92,93 | -4,94 % | $99,24 | $99,86 | $85,64 | 8,32M |
| 2026-05-28 | $97,76 | -3,30 % | $101,60 | $103,47 | $93,62 | 3,86M |
| 2026-05-27 | $101,10 | +5,18 % | $96,12 | $101,24 | $92,07 | 4,43M |
| 2026-05-26 | $96,12 | -3,07 % | $106,28 | $106,28 | $90,20 | 7,59M |
| 2026-05-22 | $99,16 | -0,51 % | $97,86 | $99,50 | $88,50 | 4,22M |