134,550€
-2,96%
Echtzeit-Aktienkurs SK Hynix Inc. (ADR)
Bid:
Ask:
Aktienkurse zur SK Hynix Inc. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 136,75 | 136,75 | 136,45 | 136,53 | -1,54% | - |
| 29.10.2026 | 145,30 | 147,82 | 138,52 | 138,66 | -3,82% | 2.973,00 |
| 28.10.2026 | 140,88 | 148,67 | 139,45 | 144,16 | 10,32% | 6.642,00 |
| 27.10.2026 | 129,89 | 132,50 | 127,76 | 130,68 | 1,93% | 4.528,00 |
| 26.10.2026 | 124,46 | 128,34 | 124,37 | 128,20 | 4,45% | 2.477,00 |
| 23.10.2026 | 123,44 | 125,06 | 120,82 | 122,74 | 4,95% | 2.006,00 |
| 22.10.2026 | 121,63 | 124,38 | 116,59 | 116,95 | -8,63% | 3.928,00 |
| 21.10.2026 | 129,03 | 130,63 | 124,58 | 128,00 | 2,02% | 2.067,00 |
| 20.10.2026 | 122,96 | 126,49 | 121,08 | 125,46 | -1,83% | 1.855,00 |
| 19.10.2026 | 124,48 | 130,23 | 121,96 | 127,80 | 4,91% | 3.681,00 |
| 16.10.2026 | 128,38 | 129,99 | 121,26 | 121,82 | -6,35% | 3.397,00 |
| 15.10.2026 | 130,15 | 131,26 | 129,84 | 130,08 | -1,33% | 1.443,00 |
| 14.10.2026 | 135,73 | 137,44 | 131,62 | 131,84 | -6,14% | 4.761,00 |
| 13.10.2026 | 136,67 | 141,08 | 135,01 | 140,46 | -3,38% | 6.046,00 |
| 12.10.2026 | 150,41 | 150,92 | 144,45 | 145,38 | -4,00% | 1.585,00 |
| 09.10.2026 | 154,49 | 155,49 | 150,72 | 151,44 | -0,75% | 1.663,00 |
| 08.10.2026 | 159,50 | 159,69 | 149,09 | 152,58 | -4,63% | 2.644,00 |
| 07.10.2026 | 162,88 | 163,50 | 158,03 | 159,98 | -1,79% | 2.000,00 |
| 06.10.2026 | 169,29 | 173,41 | 160,74 | 162,90 | -6,10% | 5.078,00 |
| 05.10.2026 | 173,60 | 174,89 | 170,29 | 173,48 | 0,32% | 1.971,00 |
| 02.10.2026 | 170,60 | 173,76 | 170,15 | 172,92 | 0,78% | 2.703,00 |
| 01.10.2026 | 166,68 | 172,41 | 161,87 | 171,58 | 4,62% | 4.365,00 |
| 30.09.2026 | 164,60 | 165,86 | 162,06 | 164,00 | -0,39% | 1.528,00 |
| 29.09.2026 | 160,39 | 166,11 | 160,39 | 164,64 | 2,78% | 2.962,00 |
| 28.09.2026 | 162,49 | 164,23 | 157,93 | 160,18 | -4,68% | 2.664,00 |
| 25.09.2026 | 165,23 | 169,09 | 164,78 | 168,04 | 2,66% | 5.686,00 |
| 24.09.2026 | 164,81 | 165,87 | 161,74 | 163,68 | -1,50% | 2.794,00 |
| 23.09.2026 | 168,46 | 169,12 | 163,43 | 166,18 | -2,37% | 2.361,00 |
| 22.09.2026 | 164,08 | 171,49 | 160,73 | 170,22 | 3,65% | 5.467,00 |
| 21.09.2026 | 164,23 | 166,55 | 162,18 | 164,22 | 0,58% | 1.789,00 |
| 18.09.2026 | 161,73 | 167,14 | 159,51 | 163,28 | 2,15% | 2.302,00 |
| 17.09.2026 | 154,86 | 161,29 | 154,48 | 159,84 | 4,25% | 1.409,00 |
| 16.09.2026 | 155,46 | 157,01 | 150,74 | 153,33 | 1,33% | 1.647,00 |
| 15.09.2026 | 152,86 | 157,04 | 149,33 | 151,32 | -0,88% | 672,00 |
| 14.09.2026 | 155,05 | 155,91 | 151,31 | 152,67 | -6,79% | 3.236,00 |
| 11.09.2026 | 162,98 | 167,80 | 161,12 | 163,80 | 0,96% | 1.962,00 |
| 10.09.2026 | 166,26 | 167,05 | 161,25 | 162,24 | -4,88% | 4.490,00 |
| 09.09.2026 | 161,43 | 171,82 | 159,08 | 170,56 | 6,92% | 7.054,00 |
| 08.09.2026 | 157,88 | 163,27 | 154,53 | 159,52 | 2,74% | 7.064,00 |
| 07.09.2026 | 152,42 | 155,50 | 152,40 | 155,27 | 2,67% | 6.138,00 |
| 04.09.2026 | 142,18 | 152,99 | 140,69 | 151,23 | 7,98% | 2.933,00 |
| 03.09.2026 | 138,11 | 141,48 | 135,73 | 140,05 | -1,13% | 2.828,00 |
| 02.09.2026 | 137,93 | 142,81 | 136,48 | 141,65 | 2,71% | 892,00 |
| 01.09.2026 | 142,29 | 142,48 | 136,81 | 137,91 | -2,38% | 1.695,00 |
| 31.08.2026 | 138,01 | 142,35 | 137,41 | 141,27 | 1,83% | 3.168,00 |
| 28.08.2026 | 136,95 | 140,85 | 135,49 | 138,73 | 0,38% | 4.348,00 |
| 27.08.2026 | 140,03 | 142,07 | 136,27 | 138,21 | 0,17% | 3.404,00 |
| 26.08.2026 | 136,73 | 138,27 | 134,66 | 137,98 | 1,18% | 793,00 |
| 25.08.2026 | 135,59 | 138,28 | 133,92 | 136,37 | 2,26% | 2.316,00 |
| 24.08.2026 | 136,75 | 136,77 | 129,87 | 133,36 | -4,82% | 2.150,00 |
| 21.08.2026 | 141,89 | 143,42 | 139,29 | 140,11 | 0,37% | 1.837,00 |
| 20.08.2026 | 139,57 | 142,36 | 135,40 | 139,59 | 3,81% | 4.079,00 |