Holen Sie sich die Stockscreener-App
116.69
2.54%
2.89
Handel nachbörslich:
116.69
Macom Technology Solutions Holdings Inc-Aktien (MTSI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-05 | $116.8 | $113.8 | $3.04 | 657,263.0 | +2.54% |
| 2024-11-04 | $115.3 | $111.7 | $3.67 | 515,580.0 | +1.02% |
| 2024-11-01 | $115.6 | $112.4 | $3.13 | 451,579.0 | +0.22% |
| 2024-10-31 | $117.4 | $111.1 | $6.34 | 473,840.0 | -4.59% |
| 2024-10-30 | $119.7 | $115.9 | $3.86 | 292,725.0 | -1.48% |
| 2024-10-29 | $120.4 | $116.2 | $4.16 | 273,222.0 | +1.74% |
| 2024-10-28 | $122.6 | $117.0 | $5.61 | 612,306.0 | -3.42% |
| 2024-10-25 | $121.9 | $116.8 | $5.01 | 821,430.0 | +4.03% |
| 2024-10-24 | $117.1 | $115.0 | $2.15 | 209,736.0 | +1.22% |
| 2024-10-23 | $116.2 | $113.1 | $3.09 | 601,502.0 | +1.56% |
| 2024-10-22 | $115.1 | $113.1 | $2.03 | 527,930.0 | -0.25% |
| 2024-10-21 | $114.2 | $111.3 | $2.84 | 273,071.0 | +0.25% |
| 2024-10-18 | $114.5 | $112.5 | $1.97 | 275,806.0 | +1.00% |
| 2024-10-17 | $115.8 | $112.6 | $3.28 | 277,098.0 | -0.88% |
| 2024-10-16 | $115.7 | $113.0 | $2.72 | 171,780.0 | +0.22% |
| 2024-10-15 | $117.5 | $112.9 | $4.55 | 261,309.0 | -2.76% |
| 2024-10-14 | $118.5 | $115.3 | $3.22 | 216,901.0 | +0.40% |
| 2024-10-11 | $117.1 | $113.0 | $4.13 | 304,917.0 | +1.94% |
| 2024-10-10 | $114.1 | $111.0 | $3.13 | 218,082.0 | -0.26% |
| 2024-10-09 | $114.7 | $111.7 | $3.00 | 363,923.0 | +1.29% |
| 2024-10-08 | $113.5 | $109.5 | $3.95 | 481,886.0 | +2.74% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $116.8 | $111.7 | $5.12 | 2,281,685.0 | +3.82% |
| 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% |
Macom Technology Solutions Holdings Inc-Aktien (MTSI) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $71.98 | $60.62 | $11.36 | 6,625,894.0 | -8.31% |
| 2022-11 | $72.64 | $54.87 | $17.77 | 12,829,205.0 | +18.70% |
| 2022-10 | $58.93 | $48.76 | $10.17 | 8,543,022.0 | +11.74% |
| 2022-09 | $57.66 | $51.35 | $6.31 | 9,650,335.0 | -6.09% |
| 2022-08 | $67.19 | $54.75 | $12.44 | 23,224,038.0 | -4.82% |
| 2022-07 | $58.50 | $42.85 | $15.65 | 7,745,960.0 | +25.68% |
| 2022-06 | $56.26 | $44.08 | $12.18 | 8,407,772.0 | -15.43% |
| 2022-05 | $55.27 | $47.72 | $7.55 | 8,796,960.0 | +6.99% |
| 2022-04 | $61.05 | $50.17 | $10.88 | 11,387,823.0 | -14.90% |
| 2022-03 | $63.53 | $53.72 | $9.81 | 9,314,262.0 | -0.38% |
| 2022-02 | $63.00 | $54.56 | $8.44 | 7,966,388.0 | -1.81% |
| 2022-01 | $80.00 | $55.10 | $24.90 | 10,520,139.0 | -21.83% |
3.55%
2.94%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):