3,410€
-0,58%
Echtzeit-Aktienkurs Magnachip Semiconductor Corp
Bid:
Ask:
Aktienkurse zur Magnachip Semiconductor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |