2,550€
-4,49%
Echtzeit-Aktienkurs Magnachip Semiconductor Corp
Bid:
Ask:
Aktienkurse zur Magnachip Semiconductor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,57 | 2,63 | 2,46 | 2,61 | -2,25% | - |
| 11.11.2026 | 2,36 | 2,71 | 2,32 | 2,67 | 17,62% | 5.317,00 |
| 10.11.2026 | 2,27 | 2,38 | 2,18 | 2,27 | 2,71% | - |
| 09.11.2026 | 2,12 | 2,26 | 2,06 | 2,21 | 2,79% | 7.000,00 |
| 06.11.2026 | 1,85 | 2,17 | 1,85 | 2,15 | 15,28% | 780,00 |
| 05.11.2026 | 2,14 | 2,20 | 1,72 | 1,87 | -14,06% | 160,00 |
| 04.11.2026 | 2,29 | 2,32 | 2,12 | 2,17 | -4,41% | - |
| 03.11.2026 | 2,22 | 2,32 | 2,20 | 2,27 | 0,89% | - |
| 02.11.2026 | 2,18 | 2,34 | 2,18 | 2,25 | 3,69% | 14.961,00 |
| 30.10.2026 | 2,28 | 2,29 | 2,10 | 2,17 | -6,87% | 16,00 |
| 29.10.2026 | 2,36 | 2,41 | 2,11 | 2,33 | 0,00% | 464,00 |
| 28.10.2026 | 2,30 | 2,39 | 2,24 | 2,33 | 0,87% | - |
| 27.10.2026 | 2,15 | 2,31 | 2,12 | 2,31 | 8,45% | 30,00 |
| 26.10.2026 | 2,16 | 2,20 | 2,10 | 2,13 | -2,74% | 4.320,00 |
| 23.10.2026 | 2,18 | 2,24 | 2,12 | 2,19 | 0,92% | - |
| 22.10.2026 | 2,30 | 2,31 | 2,16 | 2,17 | -6,06% | - |
| 21.10.2026 | 2,32 | 2,39 | 2,26 | 2,31 | 0,00% | - |
| 20.10.2026 | 2,30 | 2,34 | 2,22 | 2,31 | 0,00% | - |
| 19.10.2026 | 2,33 | 2,37 | 2,26 | 2,31 | 1,76% | - |
| 16.10.2026 | 2,48 | 2,49 | 2,26 | 2,27 | -8,10% | - |
| 15.10.2026 | 2,44 | 2,49 | 2,44 | 2,47 | 2,49% | 11,00 |
| 14.10.2026 | 2,57 | 2,64 | 2,38 | 2,41 | -4,74% | 475,00 |
| 13.10.2026 | 2,59 | 2,61 | 2,46 | 2,53 | -1,56% | - |
| 12.10.2026 | 2,79 | 2,84 | 2,56 | 2,57 | -7,89% | - |
| 09.10.2026 | 2,82 | 2,90 | 2,72 | 2,79 | -0,71% | 103,00 |
| 08.10.2026 | 2,90 | 2,95 | 2,75 | 2,81 | -2,77% | 22.000,00 |
| 07.10.2026 | 3,04 | 3,12 | 2,86 | 2,89 | -5,25% | - |
| 06.10.2026 | 3,16 | 3,22 | 3,00 | 3,05 | -4,39% | 950,00 |
| 05.10.2026 | 3,28 | 3,40 | 3,04 | 3,19 | -3,04% | 9.000,00 |
| 02.10.2026 | 3,26 | 3,37 | 3,23 | 3,29 | 0,61% | - |
| 01.10.2026 | 3,37 | 3,38 | 3,17 | 3,27 | -1,80% | 1.180,00 |
| 30.09.2026 | 3,41 | 3,48 | 3,28 | 3,33 | -2,92% | 2.600,00 |
| 29.09.2026 | 3,44 | 3,81 | 3,35 | 3,43 | 0,00% | 11.350,00 |
| 28.09.2026 | 3,21 | 3,59 | 3,12 | 3,43 | 1,18% | 15.579,00 |
| 25.09.2026 | 2,81 | 3,57 | 2,79 | 3,39 | 19,79% | - |
| 24.09.2026 | 2,79 | 2,87 | 2,75 | 2,83 | -1,05% | - |
| 23.09.2026 | 2,80 | 2,87 | 2,74 | 2,86 | 3,25% | - |
| 22.09.2026 | 2,78 | 2,84 | 2,66 | 2,77 | -1,07% | 2.774,00 |
| 21.09.2026 | 2,43 | 3,17 | 2,41 | 2,80 | 15,23% | 10.648,00 |
| 18.09.2026 | 2,47 | 2,51 | 2,37 | 2,43 | -2,02% | - |
| 17.09.2026 | 2,46 | 2,55 | 2,42 | 2,48 | 1,64% | - |
| 16.09.2026 | 2,42 | 2,47 | 2,36 | 2,44 | 0,41% | 200,00 |
| 15.09.2026 | 2,50 | 2,59 | 2,40 | 2,43 | -3,57% | 1.100,00 |
| 14.09.2026 | 2,53 | 2,55 | 2,42 | 2,52 | -2,33% | - |
| 11.09.2026 | 2,60 | 2,62 | 2,53 | 2,58 | 0,00% | 175,00 |
| 10.09.2026 | 2,68 | 2,68 | 2,56 | 2,58 | -2,27% | - |
| 09.09.2026 | 2,71 | 2,77 | 2,64 | 2,64 | -1,86% | - |
| 08.09.2026 | 2,66 | 2,78 | 2,66 | 2,69 | 1,51% | - |
| 07.09.2026 | 2,64 | 2,65 | 2,63 | 2,65 | -0,38% | - |
| 04.09.2026 | 2,63 | 2,68 | 2,61 | 2,66 | 0,76% | - |
| 03.09.2026 | 2,72 | 2,73 | 2,62 | 2,64 | -4,35% | - |
| 02.09.2026 | 2,62 | 2,78 | 2,61 | 2,76 | 2,99% | - |
| 01.09.2026 | 2,72 | 2,73 | 2,58 | 2,68 | -1,47% | 570,00 |
| 31.08.2026 | 2,74 | 2,77 | 2,67 | 2,72 | -2,16% | - |
| 28.08.2026 | 2,84 | 2,87 | 2,72 | 2,78 | -1,42% | - |
| 27.08.2026 | 2,82 | 2,90 | 2,76 | 2,82 | 1,44% | - |
| 26.08.2026 | 2,81 | 2,85 | 2,76 | 2,78 | -2,11% | 5.750,00 |
| 25.08.2026 | 2,73 | 2,84 | 2,73 | 2,84 | 4,41% | - |
| 24.08.2026 | 2,84 | 2,85 | 2,69 | 2,72 | -5,23% | - |
| 21.08.2026 | 2,80 | 2,91 | 2,77 | 2,87 | 1,77% | - |
| 20.08.2026 | 2,81 | 2,84 | 2,77 | 2,82 | -1,40% | - |
| 19.08.2026 | 2,96 | 3,12 | 2,81 | 2,86 | -18,05% | 12.000,00 |
| 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% | - |