154,240$
-6,35%
Echtzeit-Aktienkurs SK Hynix Inc. (ADR)
Bid:
Ask:
Aktienkurse zur SK Hynix Inc. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2026 | 163,45 | 164,75 | 159,04 | 162,09 | -1,58% | 22.834.980,00 |
| 28.10.2026 | 157,76 | 166,06 | 156,50 | 164,70 | 13,30% | 49.982.137,00 |
| 27.10.2026 | 146,44 | 146,89 | 143,91 | 145,36 | 1,92% | 26.667.732,00 |
| 26.10.2026 | 140,59 | 143,47 | 139,15 | 142,62 | 4,09% | 17.139.309,00 |
| 23.10.2026 | 136,61 | 138,52 | 135,21 | 137,02 | 4,05% | 16.311.654,00 |
| 22.10.2026 | 137,01 | 139,30 | 130,79 | 131,69 | -8,07% | 24.312.604,00 |
| 21.10.2026 | 145,36 | 145,97 | 139,93 | 143,25 | 2,48% | 14.058.793,00 |
| 20.10.2026 | 137,61 | 142,45 | 137,14 | 139,79 | -2,16% | 15.769.639,00 |
| 19.10.2026 | 143,25 | 148,00 | 141,27 | 142,87 | 4,67% | 19.608.002,00 |
| 16.10.2026 | 141,33 | 141,51 | 136,23 | 136,49 | -1,52% | 29.663.988,00 |
| 15.10.2026 | 138,24 | 138,71 | 138,02 | 138,59 | -6,07% | 31.856,00 |
| 14.10.2026 | 150,55 | 152,37 | 147,13 | 147,55 | -6,06% | 23.746.498,00 |
| 13.10.2026 | 152,02 | 157,30 | 151,92 | 157,06 | -3,19% | 22.199.288,00 |
| 12.10.2026 | 164,32 | 164,49 | 161,31 | 162,23 | -4,02% | 14.724.473,00 |
| 09.10.2026 | 172,79 | 173,30 | 168,77 | 169,03 | -0,86% | 12.087.355,00 |
| 08.10.2026 | 176,40 | 177,18 | 167,21 | 170,50 | -4,35% | 22.531.095,00 |
| 07.10.2026 | 178,27 | 181,14 | 176,70 | 178,25 | -2,36% | 20.918.200,00 |
| 06.10.2026 | 191,80 | 191,84 | 180,91 | 182,56 | -6,39% | 21.911.645,00 |
| 05.10.2026 | 193,64 | 195,97 | 190,42 | 195,02 | -0,06% | 12.266.222,00 |
| 02.10.2026 | 194,20 | 195,52 | 191,39 | 195,13 | 0,84% | 15.606.595,00 |
| 01.10.2026 | 185,50 | 193,83 | 182,68 | 193,50 | 5,08% | 17.483.664,00 |
| 30.09.2026 | 186,18 | 187,70 | 183,90 | 184,15 | -1,36% | 11.066.887,00 |
| 29.09.2026 | 185,10 | 188,41 | 183,05 | 186,68 | 2,62% | 13.140.642,00 |
| 28.09.2026 | 185,80 | 186,70 | 179,31 | 181,92 | -5,03% | 16.342.141,00 |
| 25.09.2026 | 189,36 | 192,83 | 187,80 | 191,56 | 2,78% | 13.710.497,00 |
| 24.09.2026 | 185,57 | 188,90 | 184,74 | 186,37 | -1,54% | 9.582.410,00 |
| 23.09.2026 | 191,60 | 193,08 | 186,11 | 189,28 | -3,12% | 13.960.651,00 |
| 22.09.2026 | 187,05 | 196,48 | 186,37 | 195,37 | 3,45% | 18.693.807,00 |
| 21.09.2026 | 188,31 | 190,25 | 185,91 | 188,86 | 0,73% | 20.475.213,00 |
| 18.09.2026 | 184,91 | 192,01 | 182,80 | 187,50 | 2,46% | 71.104.163,00 |
| 17.09.2026 | 181,98 | 185,33 | 181,26 | 182,99 | 4,64% | 16.880.663,00 |
| 16.09.2026 | 180,34 | 180,66 | 172,78 | 174,87 | 0,02% | 15.889.443,00 |
| 15.09.2026 | 179,25 | 181,29 | 172,23 | 174,83 | -0,46% | 14.158.637,00 |
| 14.09.2026 | 174,93 | 179,90 | 174,59 | 175,63 | -7,60% | 20.965.177,00 |
| 11.09.2026 | 192,94 | 192,94 | 187,00 | 190,07 | 0,94% | 14.934.632,00 |
| 10.09.2026 | 189,43 | 193,55 | 187,17 | 188,30 | -5,20% | 22.099.444,00 |
| 09.09.2026 | 188,08 | 199,87 | 187,53 | 198,63 | 7,05% | 30.460.289,00 |
| 08.09.2026 | 184,67 | 189,82 | 183,96 | 185,55 | 4,83% | 23.156.303,00 |