7,450€
22,63%
Echtzeit-Aktienkurs Magnachip Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur Magnachip Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 3,05 | 3,52 | 3,04 | 3,49 | 13,31% | 167,00 |
| 04.05.2026 | 3,27 | 3,44 | 3,01 | 3,08 | 6,94% | 3.946,00 |
| 30.04.2026 | 2,81 | 2,91 | 2,58 | 2,88 | 1,41% | 9.000,00 |
| 29.04.2026 | 4,11 | 4,13 | 2,74 | 2,84 | -26,99% | 17.463,00 |
| 28.04.2026 | 4,49 | 4,60 | 3,79 | 3,89 | -12,39% | 2.853,00 |
| 27.04.2026 | 5,04 | 5,63 | 4,14 | 4,44 | -1,11% | 8.474,00 |
| 24.04.2026 | 3,72 | 4,82 | 3,65 | 4,49 | 22,34% | 4.700,00 |
| 23.04.2026 | 3,74 | 3,96 | 3,43 | 3,67 | -3,42% | 1.400,00 |
| 22.04.2026 | 3,04 | 3,89 | 3,04 | 3,80 | 26,25% | 12.250,00 |
| 21.04.2026 | 2,86 | 3,04 | 2,84 | 3,01 | 5,24% | 2.600,00 |
| 20.04.2026 | 2,74 | 2,89 | 2,69 | 2,86 | 2,88% | 14.400,00 |
| 17.04.2026 | 2,67 | 2,78 | 2,66 | 2,78 | 2,21% | - |
| 16.04.2026 | 2,73 | 2,75 | 2,64 | 2,72 | 1,12% | - |
| 15.04.2026 | 2,63 | 2,73 | 2,60 | 2,69 | 3,07% | - |
| 14.04.2026 | 2,62 | 2,67 | 2,60 | 2,61 | -0,76% | 900,00 |
| 13.04.2026 | 2,52 | 2,68 | 2,47 | 2,63 | 3,54% | - |
| 10.04.2026 | 2,45 | 2,56 | 2,45 | 2,54 | 0,79% | - |
| 09.04.2026 | 2,47 | 2,52 | 2,41 | 2,52 | 1,61% | - |
| 08.04.2026 | 2,47 | 2,56 | 2,44 | 2,48 | 2,48% | - |
| 07.04.2026 | 2,49 | 2,52 | 2,42 | 2,42 | -0,82% | - |
| 02.04.2026 | 2,45 | 2,50 | 2,38 | 2,44 | 0,00% | - |
| 01.04.2026 | 2,44 | 2,52 | 2,40 | 2,44 | 1,67% | - |
| 31.03.2026 | 2,37 | 2,44 | 2,34 | 2,40 | 1,69% | 21.000,00 |
| 30.03.2026 | 2,49 | 2,53 | 2,32 | 2,36 | -4,84% | - |
| 27.03.2026 | 2,46 | 2,49 | 2,41 | 2,48 | 0,81% | 28,00 |
| 26.03.2026 | 2,51 | 2,56 | 2,44 | 2,46 | -3,53% | - |
| 25.03.2026 | 2,50 | 2,62 | 2,48 | 2,55 | 3,66% | - |
| 24.03.2026 | 2,42 | 2,52 | 2,34 | 2,46 | 4,24% | 12.000,00 |
| 23.03.2026 | 2,28 | 2,43 | 2,26 | 2,36 | 1,72% | 2.000,00 |
| 20.03.2026 | 2,42 | 2,46 | 2,28 | 2,32 | -6,83% | - |
| 19.03.2026 | 2,42 | 2,49 | 2,34 | 2,49 | 3,75% | - |
| 18.03.2026 | 2,57 | 2,57 | 2,31 | 2,40 | -5,51% | - |
| 17.03.2026 | 2,48 | 2,71 | 2,48 | 2,54 | 0,79% | - |
| 16.03.2026 | 2,50 | 2,56 | 2,43 | 2,52 | 2,44% | 312,00 |
| 13.03.2026 | 2,40 | 2,50 | 2,38 | 2,46 | 2,50% | - |
| 12.03.2026 | 2,39 | 2,46 | 2,36 | 2,40 | -0,83% | - |
| 11.03.2026 | 2,36 | 2,48 | 2,32 | 2,42 | 2,54% | - |
| 10.03.2026 | 2,38 | 2,42 | 2,32 | 2,36 | -1,67% | - |
| 09.03.2026 | 2,31 | 2,41 | 2,26 | 2,40 | 1,69% | 84,00 |
| 06.03.2026 | 2,47 | 2,49 | 2,36 | 2,36 | -4,07% | 45,00 |
| 05.03.2026 | 2,42 | 2,58 | 2,40 | 2,46 | -3,91% | - |
| 04.03.2026 | 2,31 | 2,56 | 2,28 | 2,56 | 10,34% | 16.002,00 |
| 03.03.2026 | 2,32 | 2,38 | 2,30 | 2,32 | -1,69% | - |
| 02.03.2026 | 2,30 | 2,38 | 2,26 | 2,36 | 1,29% | - |
| 27.02.2026 | 2,42 | 2,45 | 2,27 | 2,33 | -3,72% | 27,00 |
| 26.02.2026 | 2,26 | 2,42 | 2,23 | 2,42 | 6,14% | - |
| 25.02.2026 | 2,22 | 2,32 | 2,22 | 2,28 | 2,24% | - |
| 24.02.2026 | 2,05 | 2,24 | 2,04 | 2,23 | 8,25% | - |
| 23.02.2026 | 2,22 | 2,30 | 2,04 | 2,06 | -8,85% | - |
| 20.02.2026 | 2,38 | 2,40 | 2,23 | 2,26 | -4,24% | - |
| 19.02.2026 | 2,46 | 2,46 | 2,32 | 2,36 | -4,07% | - |
| 18.02.2026 | 2,44 | 2,48 | 2,38 | 2,46 | 1,65% | - |
| 17.02.2026 | 2,55 | 2,56 | 2,40 | 2,42 | -5,47% | - |
| 16.02.2026 | 2,58 | 2,58 | 2,54 | 2,56 | 0,79% | - |
| 13.02.2026 | 2,55 | 2,60 | 2,53 | 2,54 | -0,78% | - |
| 12.02.2026 | 2,57 | 2,59 | 2,52 | 2,56 | 0,00% | - |
| 11.02.2026 | 2,55 | 2,60 | 2,50 | 2,56 | 0,00% | - |
| 10.02.2026 | 2,54 | 2,60 | 2,52 | 2,56 | 0,79% | - |
| 09.02.2026 | 2,57 | 2,61 | 2,53 | 2,54 | -1,55% | - |
| 06.02.2026 | 2,37 | 2,62 | 2,36 | 2,58 | 9,32% | - |
| 05.02.2026 | 2,43 | 2,46 | 2,36 | 2,36 | -3,28% | - |
| 04.02.2026 | 2,45 | 2,51 | 2,40 | 2,44 | 0,83% | - |
| 03.02.2026 | 2,46 | 2,49 | 2,38 | 2,42 | -1,63% | - |
| 02.02.2026 | 2,41 | 2,54 | 2,39 | 2,46 | 0,00% | - |
| 30.01.2026 | 2,46 | 2,51 | 2,40 | 2,46 | 0,00% | - |
| 29.01.2026 | 2,52 | 2,55 | 2,36 | 2,46 | -2,38% | - |
| 28.01.2026 | 2,55 | 2,59 | 2,48 | 2,52 | 0,40% | - |
| 27.01.2026 | 2,50 | 2,56 | 2,46 | 2,51 | 1,21% | 28,00 |
| 26.01.2026 | 2,54 | 2,65 | 2,46 | 2,48 | -2,36% | - |
| 23.01.2026 | 2,66 | 2,71 | 2,52 | 2,54 | -5,22% | 390,00 |
| 22.01.2026 | 2,68 | 2,73 | 2,62 | 2,68 | 0,00% | - |
| 21.01.2026 | 2,59 | 2,80 | 2,57 | 2,68 | 3,88% | - |
| 20.01.2026 | 2,58 | 2,68 | 2,52 | 2,58 | -0,39% | - |
| 19.01.2026 | 2,56 | 2,60 | 2,56 | 2,59 | -1,89% | - |
| 16.01.2026 | 2,54 | 2,66 | 2,49 | 2,64 | 5,60% | 480,00 |
| 15.01.2026 | 2,50 | 2,58 | 2,46 | 2,50 | 0,81% | - |
| 14.01.2026 | 2,41 | 2,51 | 2,29 | 2,48 | 0,00% | - |
| 13.01.2026 | 2,42 | 2,48 | 2,38 | 2,48 | 3,33% | - |
| 12.01.2026 | 2,41 | 2,47 | 2,34 | 2,40 | -1,64% | - |
| 09.01.2026 | 2,42 | 2,46 | 2,30 | 2,44 | 2,52% | - |
| 08.01.2026 | 2,43 | 2,48 | 2,36 | 2,38 | -2,46% | - |
| 07.01.2026 | 2,48 | 2,55 | 2,40 | 2,44 | -1,61% | 33,00 |
| 06.01.2026 | 2,39 | 2,50 | 2,38 | 2,48 | 3,33% | 32,00 |
| 05.01.2026 | 2,31 | 2,42 | 2,27 | 2,40 | 4,80% | 30,00 |
| 02.01.2026 | 2,19 | 2,30 | 2,18 | 2,29 | 4,57% | - |
| 30.12.2025 | 2,16 | 2,20 | 2,16 | 2,19 | -0,45% | 78,00 |
| 29.12.2025 | 2,24 | 2,28 | 2,17 | 2,20 | -3,51% | 28,00 |
| 23.12.2025 | 2,32 | 2,36 | 2,26 | 2,28 | -2,56% | - |
| 22.12.2025 | 2,34 | 2,40 | 2,30 | 2,34 | 0,86% | 320,00 |
| 19.12.2025 | 2,22 | 2,34 | 2,20 | 2,32 | 4,04% | 700,00 |
| 18.12.2025 | 2,18 | 2,26 | 2,17 | 2,23 | 2,29% | 384,00 |
| 17.12.2025 | 2,20 | 2,24 | 2,16 | 2,18 | 0,00% | - |
| 16.12.2025 | 2,18 | 2,26 | 2,18 | 2,18 | -2,68% | - |
| 15.12.2025 | 2,32 | 2,34 | 2,23 | 2,24 | -3,45% | - |
| 12.12.2025 | 2,48 | 2,51 | 2,28 | 2,32 | -7,20% | - |
| 11.12.2025 | 2,49 | 2,53 | 2,42 | 2,50 | -0,79% | - |
| 10.12.2025 | 2,55 | 2,57 | 2,50 | 2,52 | -1,56% | - |
| 09.12.2025 | 2,52 | 2,56 | 2,48 | 2,56 | 0,79% | 146,00 |
| 08.12.2025 | 2,57 | 2,62 | 2,52 | 2,54 | -0,78% | 28,00 |
| 05.12.2025 | 2,58 | 2,66 | 2,56 | 2,56 | -0,78% | - |