2,520€
2,44%
Echtzeit-Aktienkurs Magnachip Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur Magnachip Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 2,48 | 2,50 | 2,48 | 2,48 | 0,00% | - |
| 26.01.2026 | 2,52 | 2,63 | 2,46 | 2,48 | -1,59% | - |
| 23.01.2026 | 2,67 | 2,71 | 2,52 | 2,52 | -3,82% | - |
| 22.01.2026 | 2,67 | 2,73 | 2,62 | 2,62 | -2,24% | - |
| 21.01.2026 | 2,56 | 2,80 | 2,56 | 2,68 | 3,88% | - |
| 20.01.2026 | 2,58 | 2,68 | 2,52 | 2,58 | -0,39% | - |
| 19.01.2026 | 2,59 | 2,60 | 2,58 | 2,59 | -1,89% | - |
| 16.01.2026 | 2,49 | 2,66 | 2,49 | 2,64 | 5,60% | - |
| 15.01.2026 | 2,48 | 2,58 | 2,46 | 2,50 | 2,04% | - |
| 14.01.2026 | 2,45 | 2,46 | 2,42 | 2,45 | 1,66% | - |
| 13.01.2026 | 2,41 | 2,44 | 2,38 | 2,41 | -0,41% | - |
| 12.01.2026 | 2,41 | 2,45 | 2,34 | 2,42 | 1,68% | - |
| 09.01.2026 | 2,37 | 2,38 | 2,32 | 2,38 | 0,00% | - |
| 08.01.2026 | 2,43 | 2,48 | 2,36 | 2,38 | -1,65% | - |
| 07.01.2026 | 2,48 | 2,55 | 2,40 | 2,42 | -2,42% | - |
| 06.01.2026 | 2,38 | 2,50 | 2,37 | 2,48 | 4,20% | - |
| 05.01.2026 | 2,30 | 2,42 | 2,29 | 2,38 | 9,17% | 87.000,00 |
| 02.01.2026 | 2,17 | 2,19 | 2,17 | 2,18 | 0,93% | - |
| 30.12.2025 | 2,19 | 2,20 | 2,16 | 2,16 | -2,70% | - |
| 29.12.2025 | 2,24 | 2,27 | 2,17 | 2,22 | -2,63% | - |
| 23.12.2025 | 2,34 | 2,36 | 2,25 | 2,28 | -0,87% | - |
| 19.12.2025 | 2,22 | 2,31 | 2,20 | 2,30 | 3,60% | - |
| 18.12.2025 | 2,18 | 2,22 | 2,18 | 2,22 | -0,89% | - |
| 16.12.2025 | 2,23 | 2,24 | 2,23 | 2,24 | -0,88% | - |
| 15.12.2025 | 2,32 | 2,32 | 2,23 | 2,26 | -9,60% | - |
| 12.12.2025 | 2,50 | 2,51 | 2,50 | 2,50 | -0,79% | - |
| 11.12.2025 | 2,51 | 2,53 | 2,42 | 2,52 | 0,40% | - |
| 09.12.2025 | 2,52 | 2,52 | 2,51 | 2,51 | -1,95% | - |
| 05.12.2025 | 2,57 | 2,66 | 2,56 | 2,56 | 0,00% | - |
| 04.12.2025 | 2,54 | 2,60 | 2,48 | 2,56 | 4,07% | - |
| 03.12.2025 | 2,42 | 2,54 | 2,39 | 2,46 | 2,50% | - |
| 02.12.2025 | 2,33 | 2,42 | 2,33 | 2,40 | 4,35% | - |
| 01.12.2025 | 2,27 | 2,35 | 2,24 | 2,30 | 1,77% | - |
| 28.11.2025 | 2,23 | 2,33 | 2,23 | 2,26 | 2,73% | 1.260,00 |
| 27.11.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 5,77% | - |
| 26.11.2025 | 2,06 | 2,08 | 2,06 | 2,08 | 2,97% | - |
| 25.11.2025 | 2,07 | 2,08 | 2,01 | 2,02 | -1,94% | - |
| 24.11.2025 | 2,00 | 2,09 | 1,96 | 2,06 | 3,52% | - |
| 21.11.2025 | 2,00 | 2,02 | 1,91 | 1,99 | -1,49% | - |
| 20.11.2025 | 2,02 | 2,10 | 2,00 | 2,02 | -0,49% | - |
| 18.11.2025 | 2,02 | 2,05 | 1,89 | 2,03 | -3,33% | - |
| 17.11.2025 | 2,02 | 2,11 | 2,00 | 2,10 | 7,42% | - |
| 14.11.2025 | 1,98 | 2,00 | 1,95 | 1,96 | -4,17% | - |
| 13.11.2025 | 2,08 | 2,08 | 2,04 | 2,04 | 4,62% | - |
| 11.11.2025 | 1,98 | 2,04 | 1,93 | 1,95 | -1,27% | - |
| 10.11.2025 | 1,97 | 1,98 | 1,97 | 1,98 | -11,04% | - |
| 06.11.2025 | 2,22 | 2,26 | 2,22 | 2,22 | -1,77% | - |
| 05.11.2025 | 2,48 | 2,49 | 2,22 | 2,26 | -5,04% | - |
| 04.11.2025 | 2,49 | 2,53 | 2,31 | 2,38 | -11,85% | - |
| 03.11.2025 | 2,69 | 2,80 | 2,69 | 2,70 | -3,23% | - |
| 31.10.2025 | 2,60 | 2,79 | 2,58 | 2,79 | 5,28% | - |
| 30.10.2025 | 2,61 | 2,66 | 2,57 | 2,65 | 1,92% | - |
| 28.10.2025 | 2,72 | 2,74 | 2,60 | 2,60 | -3,70% | - |
| 27.10.2025 | 2,65 | 2,73 | 2,65 | 2,70 | 4,65% | - |
| 22.10.2025 | 2,61 | 2,61 | 2,56 | 2,58 | -0,77% | - |
| 20.10.2025 | 2,59 | 2,66 | 2,56 | 2,60 | 0,78% | 1.650,00 |
| 17.10.2025 | 2,63 | 2,68 | 2,56 | 2,58 | -2,64% | - |
| 15.10.2025 | 2,63 | 2,70 | 2,63 | 2,65 | 0,38% | - |
| 14.10.2025 | 2,62 | 2,71 | 2,61 | 2,64 | 0,00% | - |
| 13.10.2025 | 2,61 | 2,68 | 2,60 | 2,64 | -2,22% | - |
| 10.10.2025 | 2,69 | 2,75 | 2,69 | 2,70 | 0,00% | - |
| 08.10.2025 | 2,69 | 2,74 | 2,67 | 2,70 | 1,50% | - |
| 07.10.2025 | 2,79 | 2,82 | 2,66 | 2,66 | -3,62% | - |
| 06.10.2025 | 2,74 | 2,81 | 2,73 | 2,76 | 2,22% | - |
| 03.10.2025 | 2,75 | 2,80 | 2,70 | 2,70 | -1,46% | - |
| 02.10.2025 | 2,69 | 2,77 | 2,67 | 2,74 | 1,48% | - |
| 01.10.2025 | 2,65 | 2,72 | 2,63 | 2,70 | -0,74% | - |
| 30.09.2025 | 2,69 | 2,72 | 2,67 | 2,72 | 0,00% | - |
| 29.09.2025 | 2,78 | 2,81 | 2,68 | 2,72 | -1,45% | - |
| 26.09.2025 | 2,74 | 2,78 | 2,70 | 2,76 | 2,99% | - |
| 25.09.2025 | 2,79 | 2,83 | 2,66 | 2,68 | -2,90% | - |
| 24.09.2025 | 2,75 | 2,81 | 2,75 | 2,76 | 1,47% | - |
| 23.09.2025 | 2,76 | 2,82 | 2,72 | 2,72 | -0,73% | - |
| 22.09.2025 | 2,76 | 2,81 | 2,72 | 2,74 | -2,49% | - |
| 19.09.2025 | 2,87 | 2,89 | 2,80 | 2,81 | 0,00% | - |
| 18.09.2025 | 2,78 | 2,82 | 2,78 | 2,81 | 3,69% | - |
| 17.09.2025 | 2,71 | 2,73 | 2,65 | 2,71 | 0,37% | - |
| 16.09.2025 | 2,71 | 2,72 | 2,66 | 2,70 | 1,50% | - |
| 15.09.2025 | 2,65 | 2,70 | 2,62 | 2,66 | 1,92% | - |
| 11.09.2025 | 2,62 | 2,65 | 2,61 | 2,61 | 2,76% | - |
| 09.09.2025 | 2,57 | 2,60 | 2,54 | 2,54 | -0,78% | - |
| 08.09.2025 | 2,53 | 2,56 | 2,52 | 2,56 | 0,79% | - |
| 05.09.2025 | 2,53 | 2,56 | 2,48 | 2,54 | 0,00% | - |
| 04.09.2025 | 2,55 | 2,55 | 2,48 | 2,54 | -0,78% | - |
| 03.09.2025 | 2,63 | 2,65 | 2,54 | 2,56 | -3,03% | - |
| 02.09.2025 | 2,70 | 2,72 | 2,60 | 2,64 | -0,75% | - |
| 01.09.2025 | 2,69 | 2,69 | 2,66 | 2,66 | -0,75% | - |
| 29.08.2025 | 2,67 | 2,75 | 2,67 | 2,68 | 0,00% | - |
| 28.08.2025 | 2,73 | 2,74 | 2,62 | 2,68 | -1,47% | - |
| 27.08.2025 | 2,53 | 2,84 | 2,53 | 2,72 | 9,68% | - |
| 26.08.2025 | 2,44 | 2,50 | 2,43 | 2,48 | 1,64% | - |
| 25.08.2025 | 2,43 | 2,47 | 2,41 | 2,44 | 0,83% | - |
| 22.08.2025 | 2,35 | 2,44 | 2,34 | 2,42 | 3,42% | - |
| 21.08.2025 | 2,30 | 2,34 | 2,29 | 2,34 | 1,74% | - |
| 20.08.2025 | 2,39 | 2,47 | 2,28 | 2,30 | -4,17% | - |
| 19.08.2025 | 2,47 | 2,56 | 2,39 | 2,40 | -3,23% | - |
| 18.08.2025 | 2,50 | 2,64 | 2,47 | 2,48 | -0,80% | - |
| 15.08.2025 | 2,57 | 2,57 | 2,48 | 2,50 | -2,34% | - |
| 14.08.2025 | 2,53 | 2,59 | 2,52 | 2,56 | 1,59% | - |
| 13.08.2025 | 2,59 | 2,66 | 2,47 | 2,52 | 0,00% | - |