3,220$
2,22%
Echtzeit-Aktienkurs Magnachip Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur Magnachip Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 3,18 | 3,25 | 3,17 | 3,22 | 2,22% | 471.475,00 |
| 16.04.2026 | 3,20 | 3,20 | 3,11 | 3,15 | -0,94% | 218.377,00 |
| 15.04.2026 | 3,12 | 3,22 | 3,12 | 3,18 | 2,91% | 443.041,00 |
| 14.04.2026 | 3,14 | 3,14 | 3,07 | 3,09 | 0,65% | 291.043,00 |
| 13.04.2026 | 2,99 | 3,14 | 2,96 | 3,07 | 2,68% | 274.721,00 |
| 10.04.2026 | 2,91 | 3,01 | 2,89 | 2,99 | 3,10% | 247.933,00 |
| 09.04.2026 | 2,89 | 2,92 | 2,87 | 2,90 | 0,35% | 152.088,00 |
| 08.04.2026 | 2,98 | 3,00 | 2,88 | 2,89 | 2,12% | 251.286,00 |
| 07.04.2026 | 2,90 | 2,91 | 2,79 | 2,83 | -1,39% | 158.399,00 |
| 06.04.2026 | 2,88 | 2,89 | 2,82 | 2,87 | 0,35% | 227.521,00 |
| 02.04.2026 | 2,74 | 2,88 | 2,73 | 2,86 | 1,06% | 181.454,00 |
| 01.04.2026 | 2,82 | 2,93 | 2,80 | 2,83 | 1,07% | 326.362,00 |
| 31.03.2026 | 2,76 | 2,80 | 2,71 | 2,80 | 3,70% | 179.894,00 |
| 30.03.2026 | 2,82 | 2,85 | 2,67 | 2,70 | -5,92% | 410.925,00 |
| 27.03.2026 | 2,82 | 2,87 | 2,76 | 2,87 | 1,06% | 279.315,00 |
| 26.03.2026 | 2,92 | 2,97 | 2,82 | 2,84 | -3,40% | 222.191,00 |
| 25.03.2026 | 2,94 | 3,04 | 2,92 | 2,94 | 3,16% | 417.264,00 |
| 24.03.2026 | 2,72 | 2,93 | 2,69 | 2,85 | 3,64% | 349.321,00 |
| 23.03.2026 | 2,73 | 2,81 | 2,71 | 2,75 | 3,38% | 222.693,00 |
| 20.03.2026 | 2,87 | 2,87 | 2,63 | 2,66 | -5,00% | 163.089,00 |
| 19.03.2026 | 2,73 | 2,81 | 2,69 | 2,80 | 1,82% | 172.949,00 |
| 18.03.2026 | 2,92 | 2,96 | 2,75 | 2,75 | -5,82% | 172.344,00 |
| 17.03.2026 | 2,94 | 3,12 | 2,92 | 2,92 | 2,10% | 489.628,00 |
| 16.03.2026 | 2,82 | 2,89 | 2,82 | 2,86 | 1,42% | 186.470,00 |
| 13.03.2026 | 2,76 | 2,83 | 2,75 | 2,82 | 2,17% | 136.172,00 |
| 12.03.2026 | 2,78 | 2,83 | 2,72 | 2,76 | -1,43% | 400.746,00 |
| 11.03.2026 | 2,76 | 2,87 | 2,76 | 2,80 | 2,56% | 264.237,00 |
| 10.03.2026 | 2,77 | 2,80 | 2,71 | 2,73 | -2,50% | 305.719,00 |
| 09.03.2026 | 2,64 | 2,80 | 2,62 | 2,80 | 1,82% | 274.092,00 |
| 06.03.2026 | 2,82 | 2,85 | 2,73 | 2,75 | -4,18% | 269.930,00 |
| 05.03.2026 | 2,85 | 3,01 | 2,79 | 2,87 | 7,09% | 825.503,00 |
| 04.03.2026 | 2,73 | 2,79 | 2,65 | 2,68 | -1,47% | 330.321,00 |
| 03.03.2026 | 2,70 | 2,77 | 2,66 | 2,72 | -1,09% | 285.589,00 |
| 02.03.2026 | 2,68 | 2,78 | 2,61 | 2,75 | 0,00% | 241.040,00 |
| 27.02.2026 | 2,79 | 2,83 | 2,69 | 2,75 | -3,51% | 256.060,00 |
| 26.02.2026 | 2,69 | 2,86 | 2,66 | 2,85 | 6,34% | 630.391,00 |
| 25.02.2026 | 2,68 | 2,75 | 2,65 | 2,68 | 2,68% | 183.578,00 |
| 24.02.2026 | 2,44 | 2,64 | 2,40 | 2,61 | -1,51% | 1.061.618,00 |
| 20.02.2026 | 2,75 | 2,76 | 2,62 | 2,65 | -4,68% | 781.058,00 |
| 19.02.2026 | 2,86 | 2,86 | 2,73 | 2,78 | -3,47% | 506.170,00 |
| 18.02.2026 | 2,90 | 2,92 | 2,82 | 2,88 | 0,70% | 457.039,00 |
| 17.02.2026 | 3,00 | 3,03 | 2,82 | 2,86 | -4,98% | 420.887,00 |
| 13.02.2026 | 3,04 | 3,09 | 3,01 | 3,01 | -0,66% | 202.924,00 |
| 12.02.2026 | 3,04 | 3,07 | 2,99 | 3,03 | -0,33% | 406.917,00 |
| 11.02.2026 | 3,07 | 3,10 | 2,97 | 3,04 | 0,33% | 202.218,00 |
| 10.02.2026 | 3,00 | 3,09 | 3,00 | 3,03 | 0,33% | 220.442,00 |
| 09.02.2026 | 3,08 | 3,11 | 3,02 | 3,02 | -0,66% | 245.933,00 |
| 06.02.2026 | 2,88 | 3,11 | 2,88 | 3,04 | 8,57% | 328.783,00 |
| 05.02.2026 | 2,84 | 2,85 | 2,78 | 2,80 | -2,10% | 178.987,00 |
| 04.02.2026 | 2,88 | 2,98 | 2,82 | 2,86 | -0,35% | 231.207,00 |
| 03.02.2026 | 2,90 | 2,93 | 2,80 | 2,87 | -1,03% | 244.626,00 |
| 02.02.2026 | 2,89 | 3,00 | 2,87 | 2,90 | 0,00% | 279.439,00 |
| 30.01.2026 | 2,90 | 2,93 | 2,86 | 2,90 | -1,69% | 366.969,00 |
| 29.01.2026 | 3,02 | 3,02 | 2,82 | 2,95 | -1,67% | 263.568,00 |
| 28.01.2026 | 3,06 | 3,10 | 2,98 | 3,00 | -0,99% | 185.178,00 |
| 27.01.2026 | 2,96 | 3,07 | 2,94 | 3,03 | 2,71% | 281.798,00 |
| 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 |