Holen Sie sich die Stockscreener-App
105.93
14.99%
13.81
MaxLinear, Inc.-Aktien (MXL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-02 | $106.5 | $93.70 | $12.84 | 4,762,848.0 | +14.99% |
| 2026-10-01 | $95.47 | $90.41 | $5.06 | 2,177,127.0 | +2.00% |
| 2026-09-30 | $94.87 | $88.25 | $6.62 | 1,994,750.0 | -2.60% |
| 2026-09-29 | $94.96 | $90.00 | $4.96 | 2,948,150.0 | +3.02% |
| 2026-09-28 | $93.48 | $86.02 | $7.46 | 3,207,337.0 | -4.09% |
| 2026-09-25 | $96.22 | $85.61 | $10.61 | 4,282,305.0 | +10.00% |
| 2026-09-24 | $87.35 | $79.69 | $7.66 | 4,060,508.0 | +1.17% |
| 2026-09-23 | $87.40 | $81.56 | $5.84 | 2,065,195.0 | -3.56% |
| 2026-09-22 | $87.53 | $82.00 | $5.53 | 3,542,453.0 | +1.69% |
| 2026-09-21 | $88.98 | $83.10 | $5.88 | 4,002,767.0 | +5.99% |
| 2026-09-18 | $81.93 | $75.84 | $6.09 | 4,867,286.0 | +8.17% |
| 2026-09-17 | $77.06 | $72.39 | $4.67 | 2,586,523.0 | +7.88% |
| 2026-09-16 | $71.71 | $67.52 | $4.19 | 2,811,670.0 | +3.56% |
| 2026-09-15 | $68.59 | $64.96 | $3.63 | 1,911,519.0 | +3.60% |
| 2026-09-14 | $70.93 | $64.71 | $6.22 | 3,065,074.0 | -13.12% |
| 2026-09-11 | $76.24 | $69.42 | $6.82 | 2,514,861.0 | +7.54% |
| 2026-09-10 | $70.80 | $66.24 | $4.56 | 2,280,040.0 | -3.03% |
| 2026-09-09 | $71.77 | $67.50 | $4.27 | 3,156,995.0 | +7.53% |
| 2026-09-08 | $67.58 | $62.88 | $4.70 | 2,247,190.0 | +5.99% |
| 2026-09-04 | $62.87 | $59.02 | $3.84 | 1,693,343.0 | +5.53% |
| 2026-09-03 | $59.60 | $55.93 | $3.67 | 2,307,341.0 | -1.08% |
MaxLinear, Inc.-Aktien (MXL) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der MaxLinear, Inc.-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MXL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der MaxLinear, Inc.-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
MaxLinear, Inc.-Aktien (MXL) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $106.5 | $90.41 | $16.13 | 11,702,823.0 | +17.30% |
| 2026-09 | $96.22 | $55.93 | $40.29 | 60,188,311.0 | +50.74% |
| 2026-08 | $89.00 | $59.17 | $29.83 | 46,466,717.0 | -10.34% |
| 2026-07 | $120.5 | $56.23 | $64.27 | 88,960,262.0 | -47.81% |
| 2026-06 | $128.3 | $67.77 | $60.53 | 88,859,023.0 | +37.77% |
| 2026-05 | $106.3 | $68.22 | $38.06 | 106,315,254.0 | +31.35% |
| 2026-04 | $73.02 | $16.91 | $56.11 | 114,564,528.0 | +306.84% |
| 2026-03 | $18.32 | $14.70 | $3.62 | 23,298,303.0 | -0.23% |
| 2026-02 | $20.15 | $16.11 | $4.04 | 20,739,006.0 | +0.46% |
| 2026-01 | $20.82 | $16.39 | $4.43 | 25,109,367.0 | -0.46% |
MaxLinear, Inc.-Aktien (MXL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $19.64 | $15.18 | $4.46 | 27,699,309.0 | +13.68% |
| 2025-11 | $16.00 | $12.77 | $3.23 | 20,838,590.0 | +2.77% |
| 2025-10 | $18.40 | $14.24 | $4.15 | 37,131,914.0 | -5.78% |
| 2025-09 | $17.19 | $15.04 | $2.15 | 22,623,007.0 | +2.29% |
| 2025-08 | $17.43 | $13.91 | $3.52 | 31,948,297.0 | -0.63% |
| 2025-07 | $20.00 | $13.86 | $6.14 | 36,897,435.0 | +11.33% |
| 2025-06 | $14.44 | $11.26 | $3.18 | 21,433,382.0 | +24.76% |
| 2025-05 | $13.05 | $10.07 | $2.98 | 21,344,484.0 | +14.01% |
| 2025-04 | $12.30 | $8.35 | $3.95 | 37,408,788.0 | -8.01% |
| 2025-03 | $15.04 | $10.21 | $4.83 | 28,775,825.0 | -25.67% |
| 2025-02 | $18.92 | $13.94 | $4.98 | 34,697,612.0 | -18.20% |
| 2025-01 | $25.73 | $16.61 | $9.12 | 43,764,644.0 | -9.71% |
MaxLinear, Inc.-Aktien (MXL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $21.78 | $15.10 | $6.68 | 30,727,820.0 | +34.96% |
| 2024-11 | $16.27 | $12.92 | $3.35 | 20,926,138.0 | +16.65% |
| 2024-10 | $17.09 | $12.36 | $4.73 | 34,928,995.0 | -10.43% |
| 2024-09 | $15.66 | $12.96 | $2.70 | 19,861,600.0 | -4.61% |
| 2024-08 | $15.25 | $11.08 | $4.17 | 24,237,768.0 | +7.36% |
| 2024-07 | $26.59 | $12.48 | $14.11 | 34,581,274.0 | -29.79% |
| 2024-06 | $20.90 | $16.20 | $4.70 | 13,289,771.0 | +13.34% |
| 2024-05 | $20.63 | $17.50 | $3.13 | 10,642,189.0 | -14.53% |
| 2024-04 | $24.99 | $18.72 | $6.27 | 23,633,731.0 | +11.36% |
| 2024-03 | $21.62 | $16.91 | $4.71 | 11,510,224.0 | -3.96% |
| 2024-02 | $20.36 | $16.91 | $3.45 | 16,958,410.0 | -6.63% |
| 2024-01 | $24.05 | $20.27 | $3.78 | 12,192,864.0 | -12.41% |
1.57%
0.56%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):