MACOM Technology Solutions Holdings Inc (MTSI)

MTSI
🏛️ Vereinigte Staaten →
124.49
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 141.37 141.37 141.37 141.37 13.9K
09:35 141.16 141.16 141.06 141.06 4.3K
09:39 140.87 140.88 140.87 140.88 2.4K
09:42 141.06 141.06 141.06 141.06 1.8K
09:51 141.63 141.63 141.63 141.63 0.8K
09:52 141.99 141.99 141.99 141.99 0.8K
09:56 141.68 141.68 141.68 141.68 0.5K
09:58 141.68 141.68 141.68 141.68 0.5K
10:00 141.68 141.68 141.68 141.68 0.3K
10:03 141.43 141.43 141.37 141.37 1.7K
10:08 141.65 141.67 141.65 141.67 0.8K
10:10 141.43 141.43 141.43 141.43 1.1K
10:11 141.42 141.42 141.42 141.42 0.9K
10:18 141.30 141.64 141.30 141.64 3.1K
10:19 142.01 142.01 142.01 142.01 2.4K
10:25 141.69 141.69 141.69 141.69 0.4K
10:26 141.71 141.71 141.71 141.71 0.3K
10:27 141.71 141.71 141.71 141.71 0.2K
10:29 141.74 141.74 141.74 141.74 0.2K
10:30 141.74 141.85 141.74 141.85 0.8K
10:32 141.72 141.72 141.72 141.72 0.4K
10:34 141.94 141.98 141.94 141.98 0.2K
10:35 141.96 141.96 141.96 141.96 0.9K
10:36 141.99 141.99 141.99 141.99 0.2K
10:37 141.98 142.00 141.72 142.00 1.5K
10:38 142.01 142.01 142.01 142.01 0.5K
10:39 141.97 141.97 141.76 141.76 0.5K
10:40 141.75 141.75 141.75 141.75 0.1K
10:41 141.75 141.75 141.75 141.75 0.4K
10:43 141.97 141.97 141.97 141.97 0.6K
10:44 141.76 141.93 141.76 141.93 0.7K
10:45 141.76 141.76 141.76 141.76 0.5K
10:46 141.76 141.76 141.76 141.76 1.0K
10:48 141.77 141.77 141.77 141.76 1.0K
10:50 141.74 141.93 141.74 141.93 2.4K
10:51 141.99 141.99 141.89 141.89 1.0K
10:52 141.78 141.78 141.78 141.78 0.8K
10:54 141.78 141.79 141.78 141.79 1.5K
10:57 141.81 141.95 141.62 141.69 4.9K
11:00 141.39 141.39 141.39 141.39 0.1K
11:01 141.53 141.53 141.53 141.53 0.5K
11:02 141.43 141.43 141.43 141.43 1.2K
11:06 141.21 141.21 141.00 141.00 1.8K
11:08 141.10 141.10 141.10 141.10 0.8K
11:09 141.10 141.10 141.10 141.10 0.2K
11:10 140.94 141.02 140.94 141.02 1.8K
11:11 141.04 141.04 140.95 140.95 2.1K
11:12 141.07 141.07 141.07 141.07 1.2K
11:13 141.16 141.17 141.16 141.17 2.1K
11:17 141.24 141.24 141.24 141.24 0.6K
11:20 141.10 141.10 141.10 141.10 0.5K
11:21 141.10 141.10 141.10 141.10 0.3K
11:22 141.10 141.10 141.10 141.10 0.7K
11:25 141.11 141.11 141.11 141.10 0.3K
11:26 140.96 140.96 140.96 140.96 0.9K
11:29 141.07 141.07 140.80 140.80 1.8K
11:30 140.90 140.90 140.90 140.90 0.7K
11:31 141.06 141.06 141.06 141.06 0.3K
11:32 141.05 141.05 141.05 141.04 0.6K
11:33 141.03 141.04 141.03 141.04 0.6K
11:35 140.89 140.89 140.89 140.89 0.7K
11:36 141.09 141.09 141.09 141.09 3.7K
11:44 140.95 140.95 140.95 140.95 0.6K
11:47 140.94 140.94 140.84 140.84 1.7K
11:55 140.73 140.73 140.73 140.73 1.4K
12:00 140.75 140.75 140.75 140.75 0.4K
12:01 140.70 140.70 140.70 140.70 2.2K
12:05 140.25 140.51 140.25 140.51 3.7K
12:07 140.53 140.53 140.53 140.53 1.1K
12:10 140.53 140.53 140.53 140.53 0.2K
12:11 140.58 140.58 140.58 140.58 1.0K
12:14 140.60 140.60 140.59 140.59 1.6K
12:15 140.59 140.59 140.59 140.59 1.8K
12:24 140.50 140.50 140.50 140.50 1.1K
12:28 140.46 140.46 140.46 140.46 1.2K
12:29 140.49 140.49 140.49 140.49 1.9K
12:36 140.37 140.37 140.37 140.37 2.4K
12:46 140.19 140.19 140.19 140.19 0.6K
12:48 140.20 140.20 140.20 140.20 0.3K
12:49 140.29 140.42 140.20 140.42 3.8K
12:51 140.60 140.60 140.60 140.60 0.5K
12:52 140.50 140.50 140.50 140.50 1.4K
12:55 140.46 140.46 140.46 140.46 0.9K
13:00 140.51 140.57 140.51 140.57 0.5K
13:01 140.66 140.82 140.66 140.82 3.5K
13:07 140.64 140.64 140.64 140.64 1.3K
13:09 140.49 140.49 140.49 140.49 1.1K
13:12 140.61 140.61 140.61 140.61 1.1K
13:13 140.69 140.69 140.69 140.69 0.5K
13:16 140.74 140.83 140.74 140.83 1.7K
13:17 140.72 140.72 140.72 140.72 0.8K
13:18 140.79 140.79 140.79 140.79 2.1K
13:21 140.89 140.89 140.89 140.89 1.0K
13:25 140.83 140.83 140.83 140.83 0.3K
13:26 140.74 140.74 140.74 140.74 1.7K
13:27 140.72 140.72 140.72 140.72 1.1K
13:30 140.73 140.84 140.73 140.84 1.3K
13:32 140.90 140.90 140.89 140.89 1.7K
13:36 140.90 140.90 140.90 140.90 1.7K
13:44 141.00 141.06 141.00 141.06 3.0K
13:46 140.97 140.97 140.97 140.97 0.2K
13:47 140.94 140.97 140.90 140.97 1.2K
13:48 140.94 140.94 140.94 140.94 0.4K
13:51 140.85 140.85 140.80 140.79 3.7K
14:00 140.72 140.77 140.72 140.77 2.0K
14:01 140.64 140.64 140.64 140.64 0.4K
14:02 140.41 140.41 140.41 140.41 1.7K
14:03 140.69 140.69 140.69 140.69 1.2K
14:04 140.66 140.66 140.66 140.66 0.4K
14:05 140.71 140.71 140.71 140.71 0.4K
14:06 140.76 140.78 140.76 140.78 1.6K
14:07 140.89 140.91 140.89 140.90 1.6K
14:10 140.88 141.05 140.88 141.05 1.3K
14:12 141.08 141.08 141.08 141.07 0.3K
14:13 141.15 141.15 141.15 141.15 1.4K
14:15 141.27 141.27 141.23 141.23 1.0K
14:16 141.16 141.16 141.16 141.16 1.3K
14:17 141.18 141.18 141.18 141.18 0.8K
14:18 141.14 141.14 141.14 141.14 0.6K
14:20 141.10 141.10 141.01 141.01 4.0K
14:24 140.96 140.96 140.90 140.90 1.3K
14:25 140.83 140.83 140.78 140.78 1.4K
14:27 140.88 140.88 140.88 140.88 0.3K
14:28 140.88 140.88 140.88 140.88 0.7K
14:29 140.89 141.00 140.89 141.00 1.1K
14:30 140.92 140.94 140.92 140.93 0.9K
14:31 141.04 141.05 141.04 141.05 4.1K
14:32 141.01 141.01 140.89 140.97 3.5K
14:33 140.87 140.87 140.87 140.87 0.4K
14:34 140.87 140.99 140.87 140.99 1.0K
14:35 140.98 140.98 140.98 140.98 2.3K
14:37 140.94 140.97 140.75 140.75 3.0K
14:38 140.49 140.49 140.49 140.49 2.7K
14:41 140.24 140.24 140.24 140.24 1.7K
14:42 140.61 140.74 140.61 140.74 1.3K
14:43 140.78 140.88 140.78 140.88 1.9K
14:44 140.83 140.89 140.83 140.89 1.3K
14:45 140.98 140.98 140.98 140.98 0.2K
14:46 140.99 140.99 140.99 140.99 0.7K
14:47 140.85 140.85 140.85 140.85 2.3K
14:48 140.85 140.85 140.62 140.62 2.8K
14:49 140.59 140.59 140.54 140.54 1.5K
14:50 140.41 140.46 140.41 140.46 2.1K
14:51 140.35 140.60 140.35 140.60 3.4K
14:53 140.54 140.54 140.54 140.54 0.8K
14:54 140.53 140.58 140.53 140.58 0.9K
14:55 140.51 140.51 140.51 140.51 1.0K
14:56 140.28 140.28 140.28 140.28 1.3K
14:57 140.06 140.06 140.06 140.06 1.6K
14:58 140.03 140.03 139.89 139.96 1.9K
14:59 139.82 139.82 139.48 139.48 2.5K
15:00 139.44 139.44 139.23 139.44 1.8K
15:01 139.71 139.71 139.71 139.71 2.8K
15:02 139.95 139.95 139.95 139.95 0.7K
15:03 140.18 140.18 140.18 140.18 1.1K
15:04 139.81 139.81 139.75 139.75 1.9K
15:05 139.83 139.83 139.61 139.61 2.8K
15:07 140.06 140.12 140.06 140.12 1.4K
15:08 139.87 139.95 139.87 139.95 2.6K
15:09 140.02 140.09 140.02 140.09 3.8K
15:10 140.08 140.08 140.08 140.08 0.4K
15:11 140.09 140.24 140.09 140.13 4.8K
15:14 140.40 140.52 140.29 140.29 3.8K
15:15 140.12 140.12 140.12 140.12 1.6K
15:16 140.09 140.45 140.09 140.45 1.1K
15:17 140.03 140.03 140.03 140.03 1.1K
15:18 140.21 140.21 140.21 140.21 1.2K
15:20 140.13 140.13 140.13 140.13 1.3K
15:21 139.98 139.98 139.98 139.98 1.6K
15:22 139.84 139.84 139.74 139.74 4.1K
15:25 139.94 139.97 139.89 139.89 3.4K
15:26 139.72 139.72 139.72 139.72 3.1K
15:28 139.77 139.77 139.77 139.77 0.6K
15:29 139.72 139.72 139.72 139.72 1.0K
15:30 139.72 139.84 139.72 139.84 2.2K
15:31 139.96 140.07 139.96 140.07 2.3K
15:32 140.05 140.05 140.05 140.05 3.5K
15:35 140.15 140.16 140.15 140.16 1.3K
15:36 140.26 140.26 140.12 140.12 2.1K
15:37 139.88 139.88 139.88 139.88 1.4K
15:38 140.02 140.02 140.02 140.02 0.7K
15:39 140.03 140.03 140.03 140.03 1.0K
15:40 139.87 139.87 139.87 139.87 3.3K
15:42 139.93 139.93 139.93 139.93 1.9K
15:43 139.92 139.92 139.92 139.92 1.2K
15:44 140.05 140.05 140.05 140.05 0.4K
15:45 139.92 140.07 139.92 140.06 2.6K
15:46 140.06 140.07 140.06 140.07 1.7K
15:47 140.15 140.15 140.09 140.12 3.9K
15:48 139.94 139.94 139.94 139.94 2.2K
15:49 139.91 139.91 139.91 139.91 2.0K
15:50 140.12 140.26 140.12 140.26 5.5K
15:51 140.16 140.40 140.16 140.40 4.1K
15:52 140.31 140.31 140.31 140.31 3.2K
15:53 140.36 140.36 140.21 140.24 8.5K
15:54 140.25 140.25 139.90 139.90 8.7K
15:55 139.90 139.91 139.74 139.74 9.0K
15:56 139.77 139.82 139.67 139.74 11.4K
15:57 139.74 140.00 139.73 140.00 13.5K
15:58 140.00 140.00 139.92 139.92 18.2K
15:59 139.97 140.10 139.87 140.02 164.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar