156,000€
0,97%
Echtzeit-Aktienkurs SK Hynix Inc. (ADR)
Bid:
Ask:
Aktienkurse zur SK Hynix Inc. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.09.2026 | 152,50 | 156,50 | 150,50 | 154,50 | 1,31% | - |
| 14.09.2026 | 155,00 | 155,50 | 151,50 | 152,50 | -7,85% | 297,00 |
| 11.09.2026 | 163,50 | 167,00 | 161,50 | 165,50 | 0,30% | 418,00 |
| 10.09.2026 | 166,00 | 166,50 | 164,50 | 165,00 | -3,79% | 397,00 |
| 09.09.2026 | 161,50 | 171,50 | 159,00 | 171,50 | 5,86% | 730,00 |
| 08.09.2026 | 158,00 | 164,00 | 154,00 | 162,00 | 7,28% | 5.637,00 |
| 07.09.2026 | 152,50 | 155,50 | 151,00 | 151,00 | 1,00% | 117,00 |
| 04.09.2026 | 142,50 | 149,50 | 140,50 | 149,50 | 7,17% | 319,00 |
| 03.09.2026 | 138,00 | 139,50 | 135,50 | 139,50 | -1,41% | 363,00 |
| 02.09.2026 | 137,50 | 142,50 | 136,50 | 141,50 | 0,71% | 1,00 |
| 01.09.2026 | 142,00 | 142,00 | 139,50 | 140,50 | -0,71% | - |
| 31.08.2026 | 138,00 | 142,50 | 138,00 | 141,50 | 2,17% | 995,00 |
| 28.08.2026 | 137,50 | 139,00 | 135,50 | 138,50 | 1,47% | 95,00 |
| 27.08.2026 | 140,00 | 141,50 | 136,50 | 136,50 | -0,73% | 50,00 |
| 26.08.2026 | 136,00 | 138,50 | 135,50 | 137,50 | 2,23% | 45,00 |
| 25.08.2026 | 135,50 | 138,50 | 133,50 | 134,50 | -0,74% | 23,00 |
| 24.08.2026 | 137,00 | 137,00 | 129,50 | 135,50 | -4,24% | 499,00 |
| 21.08.2026 | 141,50 | 143,50 | 140,50 | 141,50 | 1,07% | 77,00 |
| 20.08.2026 | 140,00 | 143,00 | 136,00 | 140,00 | 3,32% | 625,00 |
| 19.08.2026 | 131,00 | 143,50 | 129,50 | 135,50 | -0,73% | 576,00 |
| 18.08.2026 | 143,00 | 145,50 | 134,50 | 136,50 | -8,08% | 629,00 |
| 17.08.2026 | 149,00 | 154,00 | 147,50 | 148,50 | 4,21% | 92,00 |
| 14.08.2026 | 142,00 | 151,50 | 141,50 | 142,50 | 8,78% | 517,00 |
| 13.08.2026 | 134,50 | 134,50 | 130,50 | 131,00 | -2,24% | 26,00 |
| 12.08.2026 | 125,50 | 135,00 | 125,50 | 134,00 | 11,20% | 523,00 |
| 11.08.2026 | 119,50 | 121,50 | 117,50 | 120,50 | 2,61% | 230,00 |
| 10.08.2026 | 119,00 | 120,00 | 116,00 | 117,44 | -0,89% | 1.028,00 |
| 07.08.2026 | 120,66 | 125,25 | 115,50 | 118,50 | -4,44% | 1.473,00 |
| 06.08.2026 | 124,00 | 127,50 | 119,50 | 124,00 | -5,70% | 69,00 |
| 05.08.2026 | 135,12 | 135,50 | 128,62 | 131,50 | -2,10% | 70,00 |
| 04.08.2026 | 125,00 | 134,59 | 124,50 | 134,32 | 8,20% | 329,00 |
| 03.08.2026 | 125,87 | 126,00 | 116,85 | 124,14 | -0,70% | 379,00 |
| 31.07.2026 | 140,10 | 142,75 | 124,86 | 125,01 | -3,06% | 2.162,00 |
| 30.07.2026 | 109,08 | 130,31 | 105,19 | 128,95 | 17,34% | 1.526,00 |
| 29.07.2026 | 109,00 | 119,61 | 107,00 | 109,89 | -3,52% | 1.143,00 |
| 28.07.2026 | 120,75 | 121,87 | 112,89 | 113,90 | -10,04% | 2.698,00 |
| 27.07.2026 | 142,50 | 144,70 | 122,24 | 126,61 | -6,64% | 1.173,00 |
| 24.07.2026 | 145,11 | 146,78 | 134,71 | 135,62 | -8,57% | 592,00 |
| 23.07.2026 | 148,69 | 156,34 | 146,86 | 148,34 | 2,44% | 1.269,00 |
| 22.07.2026 | 143,19 | 148,86 | 139,22 | 144,81 | -3,97% | 163,00 |
| 21.07.2026 | 138,90 | 151,74 | 138,50 | 150,79 | 12,96% | 1.057,00 |
| 20.07.2026 | 137,01 | 143,50 | 133,36 | 133,49 | -0,48% | 682,00 |
| 17.07.2026 | 129,92 | 146,27 | 127,42 | 134,13 | -1,75% | 443,00 |
| 16.07.2026 | 149,15 | 149,17 | 134,72 | 136,52 | -11,30% | 281,00 |
| 15.07.2026 | 164,70 | 164,95 | 145,59 | 153,91 | -9,50% | 514,00 |
| 14.07.2026 | 142,04 | 170,07 | 140,73 | 170,07 | 27,27% | 1.215,00 |