Holen Sie sich die Stockscreener-App
124.49
0.97%
1.20
Vorhandelsmarkt:
124.40
-0.09
-0.07%
Macom Technology Solutions Holdings Inc-Aktien (MTSI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-30 | $127.0 | $122.3 | $4.73 | 1,402,987.0 | +0.97% |
| 2025-09-29 | $131.0 | $123.1 | $7.87 | 992,118.0 | -4.71% |
| 2025-09-26 | $129.6 | $123.0 | $6.64 | 1,126,883.0 | +4.45% |
| 2025-09-25 | $125.5 | $122.8 | $2.79 | 1,024,634.0 | -2.19% |
| 2025-09-24 | $128.9 | $125.4 | $3.54 | 1,488,151.0 | -1.66% |
| 2025-09-23 | $130.6 | $128.1 | $2.50 | 754,014.0 | -0.53% |
| 2025-09-22 | $129.6 | $126.8 | $2.75 | 1,364,155.0 | +1.86% |
| 2025-09-19 | $130.3 | $125.6 | $4.67 | 5,914,467.0 | -2.01% |
| 2025-09-18 | $134.2 | $128.8 | $5.43 | 1,303,776.0 | -1.62% |
| 2025-09-17 | $133.4 | $129.9 | $3.54 | 844,804.0 | +0.53% |
| 2025-09-16 | $132.7 | $129.4 | $3.33 | 649,058.0 | -0.18% |
| 2025-09-15 | $133.9 | $131.2 | $2.66 | 691,427.0 | -0.34% |
| 2025-09-12 | $133.8 | $130.2 | $3.52 | 938,314.0 | +0.61% |
| 2025-09-11 | $134.1 | $130.1 | $3.99 | 754,697.0 | -0.48% |
| 2025-09-10 | $133.4 | $130.7 | $2.71 | 748,902.0 | +1.47% |
| 2025-09-09 | $131.4 | $129.4 | $1.98 | 759,735.0 | -0.35% |
| 2025-09-08 | $132.6 | $129.3 | $3.31 | 843,873.0 | +0.30% |
| 2025-09-05 | $134.2 | $129.2 | $5.05 | 978,903.0 | -1.54% |
| 2025-09-04 | $132.6 | $130.1 | $2.51 | 668,581.0 | +1.32% |
| 2025-09-03 | $131.5 | $127.7 | $3.80 | 614,306.0 | -0.67% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $134.2 | $122.3 | $11.93 | 26,037,435.0 | -2.86% |
| 2025-08 | $141.5 | $118.2 | $23.32 | 18,370,341.0 | -6.56% |
| 2025-07 | $144.0 | $133.4 | $10.62 | 11,370,308.0 | -4.29% |
| 2025-06 | $144.2 | $121.5 | $22.63 | 13,751,162.0 | +17.83% |
| 2025-05 | $126.2 | $105.4 | $20.76 | 17,794,999.0 | +17.21% |
| 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% |
0.37%
2.70%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):