Holen Sie sich die Stockscreener-App
268.16
7.95%
-23.17
Macom Technology Solutions Holdings Inc-Aktien (MTSI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-15 | $281.0 | $257.1 | $23.88 | 1,142,945.0 | -7.45% |
| 2026-10-14 | $303.5 | $288.1 | $15.41 | 1,774,879.0 | -5.64% |
| 2026-10-13 | $308.9 | $290.2 | $18.72 | 2,186,424.0 | +0.78% |
| 2026-10-12 | $326.6 | $304.4 | $22.23 | 1,615,940.0 | -7.18% |
| 2026-10-09 | $336.1 | $318.8 | $17.38 | 1,219,631.0 | +2.44% |
| 2026-10-08 | $338.5 | $318.7 | $19.85 | 1,637,450.0 | -4.08% |
| 2026-10-07 | $341.8 | $330.4 | $11.42 | 1,519,346.0 | -4.21% |
| 2026-10-06 | $353.5 | $333.2 | $20.31 | 1,542,462.0 | +6.81% |
| 2026-10-05 | $332.1 | $316.6 | $15.45 | 1,187,188.0 | +2.08% |
| 2026-10-02 | $326.7 | $307.9 | $18.86 | 1,352,115.0 | +6.62% |
| 2026-10-01 | $304.3 | $283.6 | $20.70 | 1,175,547.0 | +5.90% |
| 2026-09-30 | $287.3 | $278.0 | $9.32 | 916,652.0 | +0.19% |
| 2026-09-29 | $286.3 | $278.9 | $7.40 | 912,117.0 | +2.05% |
| 2026-09-28 | $287.4 | $274.5 | $12.90 | 1,067,525.0 | -2.45% |
| 2026-09-25 | $289.3 | $279.4 | $9.87 | 972,120.0 | +0.22% |
| 2026-09-24 | $285.4 | $266.4 | $19.02 | 1,115,903.0 | +3.30% |
| 2026-09-23 | $278.6 | $269.6 | $9.00 | 1,114,201.0 | -1.38% |
| 2026-09-22 | $281.2 | $274.5 | $6.69 | 1,343,274.0 | +0.21% |
| 2026-09-21 | $285.9 | $277.2 | $8.76 | 1,504,552.0 | +1.18% |
| 2026-09-18 | $277.5 | $269.8 | $7.67 | 2,793,984.0 | +4.83% |
| 2026-09-17 | $271.3 | $259.1 | $12.12 | 1,324,271.0 | +4.52% |
| 2026-09-16 | $254.4 | $242.2 | $12.21 | 1,400,721.0 | +4.89% |
| 2026-09-15 | $245.6 | $235.6 | $9.99 | 1,162,641.0 | +0.17% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $353.5 | $257.1 | $96.42 | 16,353,927.0 | -5.33% |
| 2026-09 | $289.3 | $235.6 | $53.63 | 27,373,709.0 | +7.96% |
| 2026-08 | $331.0 | $238.9 | $92.12 | 28,804,049.0 | +4.93% |
| 2026-07 | $369.3 | $228.0 | $141.3 | 34,972,339.0 | -33.90% |
| 2026-06 | $401.7 | $333.1 | $68.54 | 40,035,949.0 | +4.31% |
| 2026-05 | $418.9 | $277.0 | $141.9 | 31,855,633.0 | +29.48% |
| 2026-04 | $294.0 | $217.6 | $76.40 | 20,287,951.0 | +26.81% |
| 2026-03 | $259.0 | $197.6 | $61.35 | 27,883,561.0 | -10.50% |
| 2026-02 | $256.1 | $197.8 | $58.29 | 26,544,282.0 | +13.27% |
| 2026-01 | $231.8 | $163.9 | $67.87 | 30,709,320.0 | +27.90% |
Macom Technology Solutions Holdings Inc-Aktien (MTSI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $190.9 | $162.9 | $28.01 | 21,874,716.0 | -0.07% |
| 2025-11 | $179.4 | $144.1 | $35.32 | 20,979,642.0 | +18.13% |
| 2025-10 | $154.9 | $122.0 | $32.89 | 21,161,603.0 | +18.99% |
| 2025-09 | $134.2 | $122.3 | $11.93 | 24,634,448.0 | -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% |
1.90%
1.54%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):