Holen Sie sich die Stockscreener-App
119.66
5.55%
6.29
Vorhandelsmarkt:
120.26
0.60
+0.50%
Macom Technology Solutions Holdings Inc-Aktien (MTSI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-08 | $121.9 | $117.1 | $4.83 | 1,931,306.0 | +5.55% |
| 2025-05-07 | $113.9 | $110.1 | $3.77 | 987,987.0 | +2.42% |
| 2025-05-06 | $112.7 | $109.1 | $3.59 | 729,582.0 | -2.66% |
| 2025-05-05 | $113.9 | $110.6 | $3.30 | 890,544.0 | +1.28% |
| 2025-05-02 | $113.1 | $108.2 | $4.93 | 982,959.0 | +5.71% |
| 2025-05-01 | $108.3 | $105.4 | $2.87 | 837,591.0 | +2.38% |
| 2025-04-30 | $103.8 | $99.78 | $4.03 | 1,224,750.0 | +0.55% |
| 2025-04-29 | $104.7 | $102.7 | $1.93 | 463,583.0 | -0.85% |
| 2025-04-28 | $107.2 | $102.4 | $4.80 | 818,716.0 | -2.09% |
| 2025-04-25 | $107.1 | $103.7 | $3.41 | 324,050.0 | +0.57% |
| 2025-04-24 | $106.8 | $101.8 | $4.99 | 523,452.0 | +4.74% |
| 2025-04-23 | $103.5 | $100.2 | $3.34 | 564,630.0 | +5.25% |
| 2025-04-22 | $98.37 | $95.73 | $2.64 | 506,680.0 | +0.48% |
| 2025-04-21 | $95.97 | $93.24 | $2.73 | 544,830.0 | -1.93% |
| 2025-04-17 | $98.37 | $95.95 | $2.42 | 349,820.0 | +0.06% |
| 2025-04-16 | $97.55 | $94.21 | $3.34 | 667,500.0 | -2.27% |
| 2025-04-15 | $101.9 | $98.63 | $3.31 | 682,455.0 | +0.33% |
| 2025-04-14 | $101.3 | $97.88 | $3.42 | 1,082,002.0 | +1.37% |
| 2025-04-11 | $100.2 | $94.61 | $5.58 | 1,297,603.0 | -1.46% |
| 2025-04-10 | $102.3 | $96.45 | $5.84 | 1,024,287.0 | -6.87% |
| 2025-04-09 | $108.3 | $88.64 | $19.70 | 1,919,161.0 | +21.62% |
Macom Technology Solutions Holdings Inc-Aktien (MTSI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Macom Technology Solutions Holdings Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MTSI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Macom Technology Solutions Holdings Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Macom Technology Solutions Holdings Inc-Aktien (MTSI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $121.9 | $105.4 | $16.46 | 8,291,275.0 | +15.33% |
| 2025-04 | $108.3 | $84.00 | $24.34 | 17,377,676.0 | +3.36% |
| 2025-03 | $116.6 | $94.01 | $22.60 | 16,381,314.0 | -13.21% |
| 2025-02 | $136.3 | $110.3 | $26.03 | 15,471,004.0 | -12.54% |
| 2025-01 | $152.5 | $118.8 | $33.66 | 13,084,426.0 | +1.80% |
Macom Technology Solutions Holdings Inc-Aktien (MTSI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $143.9 | $129.5 | $14.39 | 11,427,096.0 | -2.22% |
| 2024-11 | $140.3 | $111.7 | $28.60 | 12,810,189.0 | +18.17% |
| 2024-10 | $122.6 | $104.8 | $17.81 | 9,350,992.0 | +1.02% |
| 2024-09 | $113.6 | $94.20 | $19.41 | 9,684,522.0 | +1.86% |
| 2024-08 | $111.4 | $90.01 | $21.36 | 11,880,832.0 | +8.23% |
| 2024-07 | $118.8 | $94.74 | $24.03 | 14,244,629.0 | -9.46% |
| 2024-06 | $113.5 | $99.09 | $14.41 | 16,539,682.0 | +10.21% |
| 2024-05 | $107.0 | $95.36 | $11.64 | 13,161,060.0 | -0.79% |
| 2024-04 | $104.9 | $91.08 | $13.82 | 12,152,262.0 | +6.60% |
| 2024-03 | $99.21 | $88.18 | $11.03 | 9,700,300.0 | +8.28% |
| 2024-02 | $88.53 | $79.25 | $9.28 | 12,452,394.0 | +2.44% |
| 2024-01 | $93.38 | $81.33 | $12.05 | 8,318,954.0 | -7.23% |
Macom Technology Solutions Holdings Inc-Aktien (MTSI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $96.09 | $83.42 | $12.67 | 7,199,585.0 | +10.68% |
| 2023-11 | $85.25 | $69.51 | $15.74 | 9,944,734.0 | +19.05% |
| 2023-10 | $84.06 | $68.58 | $15.48 | 7,222,770.0 | -13.53% |
| 2023-09 | $85.41 | $75.95 | $9.46 | 7,756,262.0 | -3.52% |
| 2023-08 | $85.42 | $66.86 | $18.56 | 13,280,791.0 | +20.94% |
| 2023-07 | $70.17 | $61.27 | $8.89 | 8,202,210.0 | +6.70% |
| 2023-06 | $65.76 | $58.40 | $7.36 | 9,819,576.0 | +9.53% |
| 2023-05 | $63.68 | $48.53 | $15.15 | 12,549,482.0 | +2.55% |
| 2023-04 | $70.91 | $55.98 | $14.93 | 7,140,259.0 | -17.65% |
| 2023-03 | $76.56 | $66.43 | $10.13 | 12,180,831.0 | +3.36% |
| 2023-02 | $69.61 | $64.43 | $5.18 | 8,394,889.0 | +2.27% |
| 2023-01 | $68.74 | $60.38 | $8.36 | 8,159,411.0 | +6.41% |
3.06%
6.18%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):