2,950$
-6,05%
Echtzeit-Aktienkurs Magnachip Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur Magnachip Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2026 | 3,05 | 3,05 | 2,91 | 2,95 | -6,05% | 227.102,00 |
| 22.01.2026 | 3,17 | 3,18 | 3,06 | 3,14 | 0,64% | 421.847,00 |
| 21.01.2026 | 3,08 | 3,29 | 3,06 | 3,12 | 4,00% | 738.284,00 |
| 20.01.2026 | 2,98 | 3,14 | 2,95 | 3,00 | -0,99% | 299.667,00 |
| 16.01.2026 | 2,91 | 3,09 | 2,90 | 3,03 | 4,84% | 565.657,00 |
| 15.01.2026 | 2,94 | 3,00 | 2,86 | 2,89 | 0,00% | 287.777,00 |
| 14.01.2026 | 2,84 | 2,93 | 2,84 | 2,89 | 1,05% | 216.063,00 |
| 13.01.2026 | 2,80 | 2,89 | 2,76 | 2,86 | 1,78% | 393.055,00 |
| 12.01.2026 | 2,85 | 2,85 | 2,72 | 2,81 | -0,71% | 278.602,00 |
| 09.01.2026 | 2,82 | 2,87 | 2,76 | 2,83 | 2,54% | 238.618,00 |
| 08.01.2026 | 2,82 | 2,84 | 2,75 | 2,76 | -3,16% | 248.604,00 |
| 07.01.2026 | 2,92 | 2,92 | 2,80 | 2,85 | -1,72% | 191.690,00 |
| 06.01.2026 | 2,83 | 2,94 | 2,81 | 2,90 | 3,94% | 415.932,00 |
| 05.01.2026 | 2,70 | 2,83 | 2,70 | 2,79 | 4,10% | 265.309,00 |
| 02.01.2026 | 2,58 | 2,69 | 2,57 | 2,68 | 5,10% | 220.705,00 |
| 31.12.2025 | 2,62 | 2,62 | 2,53 | 2,55 | -2,30% | 311.903,00 |
| 30.12.2025 | 2,56 | 2,65 | 2,56 | 2,61 | 1,16% | 264.970,00 |
| 29.12.2025 | 2,63 | 2,68 | 2,55 | 2,58 | -2,27% | 228.126,00 |
| 26.12.2025 | 2,64 | 2,68 | 2,60 | 2,64 | -1,86% | 250.734,00 |
| 24.12.2025 | 2,70 | 2,73 | 2,64 | 2,69 | -0,37% | 138.074,00 |
| 23.12.2025 | 2,73 | 2,74 | 2,66 | 2,70 | -1,82% | 238.898,00 |
| 22.12.2025 | 2,78 | 2,81 | 2,71 | 2,75 | 1,10% | 436.443,00 |
| 19.12.2025 | 2,62 | 2,75 | 2,58 | 2,72 | 4,21% | 549.153,00 |
| 18.12.2025 | 2,58 | 2,66 | 2,57 | 2,61 | 1,95% | 151.790,00 |
| 17.12.2025 | 2,61 | 2,63 | 2,56 | 2,56 | -0,39% | 130.465,00 |
| 16.12.2025 | 2,63 | 2,63 | 2,57 | 2,57 | -2,28% | 140.036,00 |
| 15.12.2025 | 2,72 | 2,72 | 2,62 | 2,63 | -2,95% | 187.833,00 |
| 12.12.2025 | 2,90 | 2,92 | 2,68 | 2,71 | -7,51% | 237.255,00 |
| 11.12.2025 | 2,94 | 2,96 | 2,86 | 2,93 | -0,68% | 213.044,00 |
| 10.12.2025 | 2,97 | 2,98 | 2,93 | 2,95 | -0,67% | 220.333,00 |
| 09.12.2025 | 2,92 | 2,99 | 2,88 | 2,97 | 1,37% | 312.541,00 |
| 08.12.2025 | 3,02 | 3,02 | 2,93 | 2,93 | -2,01% | 306.437,00 |
| 05.12.2025 | 3,02 | 3,09 | 2,99 | 2,99 | -0,33% | 559.129,00 |
| 04.12.2025 | 3,00 | 3,03 | 2,90 | 3,00 | 1,35% | 742.421,00 |
| 03.12.2025 | 2,81 | 2,96 | 2,79 | 2,96 | 5,34% | 594.341,00 |
| 02.12.2025 | 2,74 | 2,82 | 2,70 | 2,81 | 3,69% | 430.410,00 |
| 01.12.2025 | 2,62 | 2,72 | 2,61 | 2,71 | 2,65% | 400.332,00 |
| 28.11.2025 | 2,66 | 2,68 | 2,60 | 2,64 | -0,38% | 355.847,00 |
| 26.11.2025 | 2,40 | 2,68 | 2,40 | 2,65 | 11,34% | 882.564,00 |
| 25.11.2025 | 2,39 | 2,42 | 2,32 | 2,38 | -0,42% | 360.418,00 |
| 24.11.2025 | 2,30 | 2,41 | 2,25 | 2,39 | 5,29% | 1.443.285,00 |
| 20.11.2025 | 2,37 | 2,43 | 2,22 | 2,27 | -2,16% | 736.857,00 |
| 19.11.2025 | 2,32 | 2,35 | 2,27 | 2,32 | 0,87% | 613.529,00 |
| 18.11.2025 | 2,33 | 2,37 | 2,18 | 2,30 | -2,13% | 584.902,00 |
| 17.11.2025 | 2,34 | 2,44 | 2,29 | 2,35 | 1,29% | 497.149,00 |
| 13.11.2025 | 2,38 | 2,40 | 2,23 | 2,32 | -3,73% | 592.323,00 |
| 12.11.2025 | 2,36 | 2,45 | 2,32 | 2,41 | 3,88% | 415.879,00 |
| 11.11.2025 | 2,30 | 2,32 | 2,23 | 2,32 | 0,87% | 301.110,00 |
| 10.11.2025 | 2,28 | 2,32 | 2,21 | 2,30 | 1,32% | 327.542,00 |
| 07.11.2025 | 2,38 | 2,40 | 2,21 | 2,27 | -5,81% | 597.161,00 |
| 06.11.2025 | 2,64 | 2,64 | 2,35 | 2,41 | -5,86% | 590.296,00 |
| 05.11.2025 | 2,77 | 2,79 | 2,54 | 2,56 | -10,18% | 814.719,00 |
| 04.11.2025 | 2,76 | 2,89 | 2,65 | 2,85 | -8,36% | 1.213.914,00 |
| 03.11.2025 | 3,12 | 3,23 | 3,10 | 3,11 | 0,32% | 867.036,00 |
| 31.10.2025 | 3,01 | 3,12 | 3,00 | 3,10 | 3,68% | 245.573,00 |
| 30.10.2025 | 2,98 | 3,07 | 2,95 | 2,99 | -1,64% | 271.188,00 |
| 29.10.2025 | 3,08 | 3,08 | 3,00 | 3,04 | 0,00% | 264.368,00 |
| 28.10.2025 | 3,15 | 3,18 | 3,03 | 3,04 | -3,49% | 297.832,00 |
| 27.10.2025 | 3,12 | 3,18 | 3,10 | 3,15 | 2,61% | 402.541,00 |
| 24.10.2025 | 3,11 | 3,12 | 3,03 | 3,07 | -0,65% | 366.206,00 |
| 23.10.2025 | 3,05 | 3,15 | 3,01 | 3,09 | 2,66% | 246.133,00 |
| 22.10.2025 | 2,99 | 3,05 | 2,97 | 3,01 | -0,33% | 315.155,00 |
| 21.10.2025 | 3,04 | 3,04 | 2,96 | 3,02 | -0,33% | 416.929,00 |
| 20.10.2025 | 3,06 | 3,10 | 2,98 | 3,03 | 0,66% | 244.920,00 |
| 17.10.2025 | 3,08 | 3,13 | 2,98 | 3,01 | -2,59% | 160.892,00 |
| 16.10.2025 | 3,15 | 3,23 | 3,09 | 3,09 | -1,59% | 188.356,00 |
| 15.10.2025 | 3,09 | 3,14 | 3,05 | 3,14 | 2,95% | 106.464,00 |
| 14.10.2025 | 3,05 | 3,11 | 3,02 | 3,05 | 0,00% | 144.705,00 |
| 13.10.2025 | 3,04 | 3,10 | 3,00 | 3,05 | 1,67% | 162.865,00 |
| 10.10.2025 | 3,15 | 3,17 | 2,98 | 3,00 | -4,76% | 235.069,00 |
| 09.10.2025 | 3,16 | 3,18 | 3,11 | 3,15 | 0,00% | 165.157,00 |
| 08.10.2025 | 3,12 | 3,19 | 3,11 | 3,15 | 1,29% | 135.143,00 |
| 07.10.2025 | 3,28 | 3,29 | 3,10 | 3,11 | -4,01% | 237.499,00 |
| 06.10.2025 | 3,26 | 3,27 | 3,19 | 3,24 | 0,62% | 252.807,00 |
| 02.10.2025 | 3,18 | 3,25 | 3,18 | 3,22 | 1,58% | 152.408,00 |
| 01.10.2025 | 3,13 | 3,20 | 3,12 | 3,17 | 1,28% | 180.276,00 |
| 30.09.2025 | 3,18 | 3,24 | 3,13 | 3,13 | -1,26% | 154.147,00 |
| 29.09.2025 | 3,26 | 3,30 | 3,14 | 3,17 | -2,46% | 656.947,00 |
| 26.09.2025 | 3,23 | 3,26 | 3,15 | 3,25 | 1,88% | 140.870,00 |
| 25.09.2025 | 3,28 | 3,28 | 3,10 | 3,19 | -2,74% | 326.325,00 |
| 24.09.2025 | 3,25 | 3,30 | 3,24 | 3,28 | 0,92% | 225.237,00 |
| 23.09.2025 | 3,27 | 3,32 | 3,23 | 3,25 | 0,00% | 234.374,00 |
| 22.09.2025 | 3,20 | 3,28 | 3,19 | 3,25 | -0,31% | 245.446,00 |
| 19.09.2025 | 3,35 | 3,35 | 3,26 | 3,26 | -2,10% | 262.840,00 |
| 18.09.2025 | 3,28 | 3,36 | 3,25 | 3,33 | 2,78% | 232.955,00 |
| 17.09.2025 | 3,18 | 3,26 | 3,17 | 3,24 | 2,21% | 289.050,00 |
| 16.09.2025 | 3,23 | 3,23 | 3,14 | 3,17 | 0,00% | 214.177,00 |
| 15.09.2025 | 3,12 | 3,18 | 3,09 | 3,17 | 1,93% | 243.581,00 |
| 12.09.2025 | 3,07 | 3,11 | 3,06 | 3,11 | 1,63% | 199.443,00 |
| 11.09.2025 | 3,07 | 3,11 | 3,06 | 3,06 | 0,00% | 158.433,00 |
| 10.09.2025 | 3,10 | 3,16 | 3,02 | 3,06 | 1,32% | 241.422,00 |
| 09.09.2025 | 3,02 | 3,05 | 2,98 | 3,02 | 0,00% | 172.698,00 |
| 08.09.2025 | 2,99 | 3,05 | 2,97 | 3,02 | 1,68% | 175.445,00 |
| 05.09.2025 | 2,97 | 3,01 | 2,92 | 2,97 | 0,68% | 245.749,00 |
| 04.09.2025 | 2,96 | 2,98 | 2,89 | 2,95 | -0,67% | 164.081,00 |
| 03.09.2025 | 3,06 | 3,06 | 2,95 | 2,97 | -2,94% | 220.659,00 |
| 02.09.2025 | 3,10 | 3,11 | 3,03 | 3,06 | -2,86% | 196.064,00 |
| 29.08.2025 | 3,16 | 3,24 | 3,13 | 3,15 | 0,32% | 222.583,00 |
| 28.08.2025 | 3,20 | 3,20 | 3,07 | 3,14 | -0,95% | 361.194,00 |
| 27.08.2025 | 2,98 | 3,30 | 2,97 | 3,17 | 10,07% | 765.822,00 |