7,550€
29,06%
Echtzeit-Aktienkurs Magnachip Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur Magnachip Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 6,05 | 8,28 | 6,00 | 7,55 | 28,51% | 20.400,00 |
| 28.05.2026 | 5,20 | 6,05 | 4,94 | 5,88 | 14,63% | - |
| 27.05.2026 | 5,73 | 6,23 | 5,08 | 5,13 | -6,39% | 170,00 |
| 26.05.2026 | 4,77 | 5,90 | 4,77 | 5,48 | 14,54% | 170,00 |
| 25.05.2026 | 4,76 | 4,78 | 4,76 | 4,78 | 0,63% | - |
| 22.05.2026 | 4,95 | 5,13 | 4,51 | 4,75 | -4,04% | - |
| 21.05.2026 | 4,34 | 5,03 | 4,17 | 4,95 | 13,27% | - |
| 20.05.2026 | 3,74 | 4,63 | 3,71 | 4,37 | 15,92% | - |
| 19.05.2026 | 3,49 | 3,81 | 3,44 | 3,77 | 8,33% | - |
| 18.05.2026 | 3,62 | 3,95 | 3,47 | 3,48 | -8,66% | - |
| 15.05.2026 | 3,72 | 3,85 | 3,47 | 3,81 | 4,96% | 3.000,00 |
| 14.05.2026 | 3,53 | 3,67 | 3,40 | 3,63 | 3,71% | - |
| 13.05.2026 | 3,40 | 3,58 | 3,34 | 3,50 | 3,86% | - |
| 12.05.2026 | 3,66 | 3,71 | 3,27 | 3,37 | -7,67% | - |
| 11.05.2026 | 3,85 | 4,03 | 3,59 | 3,65 | -4,70% | - |
| 08.05.2026 | 3,26 | 4,04 | 3,25 | 3,83 | 15,71% | - |
| 07.05.2026 | 3,36 | 3,47 | 3,23 | 3,31 | -1,49% | 3.360,00 |
| 06.05.2026 | 3,58 | 3,67 | 3,35 | 3,36 | -3,45% | - |
| 05.05.2026 | 3,05 | 3,51 | 3,04 | 3,48 | 14,10% | - |
| 04.05.2026 | 3,25 | 3,44 | 3,01 | 3,05 | 5,54% | - |
| 30.04.2026 | 2,83 | 2,90 | 2,58 | 2,89 | 1,76% | - |
| 29.04.2026 | 4,12 | 4,12 | 2,74 | 2,84 | -31,57% | - |
| 28.04.2026 | 4,53 | 4,55 | 3,99 | 4,15 | -6,74% | 68.250,00 |
| 27.04.2026 | 5,04 | 5,63 | 4,15 | 4,45 | -0,89% | - |
| 24.04.2026 | 3,70 | 4,81 | 3,69 | 4,49 | 23,01% | - |
| 23.04.2026 | 3,77 | 3,97 | 3,43 | 3,65 | -2,41% | 36.000,00 |
| 22.04.2026 | 3,08 | 3,75 | 3,08 | 3,74 | 24,67% | - |
| 21.04.2026 | 2,85 | 3,05 | 2,85 | 3,00 | 10,29% | - |
| 20.04.2026 | 2,72 | 2,73 | 2,71 | 2,72 | 0,37% | - |
| 17.04.2026 | 2,68 | 2,72 | 2,67 | 2,71 | 1,12% | - |
| 16.04.2026 | 2,69 | 2,77 | 2,64 | 2,68 | 0,75% | - |
| 15.04.2026 | 2,61 | 2,73 | 2,60 | 2,66 | 1,53% | - |
| 14.04.2026 | 2,61 | 2,67 | 2,60 | 2,62 | 0,00% | - |
| 13.04.2026 | 2,55 | 2,68 | 2,50 | 2,62 | 3,97% | - |
| 10.04.2026 | 2,48 | 2,56 | 2,46 | 2,52 | 2,44% | - |
| 09.04.2026 | 2,47 | 2,49 | 2,45 | 2,46 | -0,81% | - |
| 08.04.2026 | 2,48 | 2,57 | 2,45 | 2,48 | 1,22% | - |
| 07.04.2026 | 2,49 | 2,52 | 2,42 | 2,45 | -0,41% | - |
| 02.04.2026 | 2,43 | 2,49 | 2,39 | 2,46 | 0,82% | - |
| 01.04.2026 | 2,43 | 2,52 | 2,38 | 2,44 | 0,83% | - |
| 31.03.2026 | 2,37 | 2,43 | 2,34 | 2,42 | 2,54% | - |
| 30.03.2026 | 2,50 | 2,53 | 2,33 | 2,36 | -4,84% | - |
| 27.03.2026 | 2,46 | 2,48 | 2,41 | 2,48 | -1,98% | - |
| 26.03.2026 | 2,53 | 2,53 | 2,53 | 2,53 | 1,20% | - |
| 25.03.2026 | 2,48 | 2,62 | 2,48 | 2,50 | 1,21% | - |
| 24.03.2026 | 2,40 | 2,52 | 2,34 | 2,47 | 3,35% | - |
| 23.03.2026 | 2,30 | 2,42 | 2,28 | 2,39 | 2,58% | - |
| 20.03.2026 | 2,40 | 2,47 | 2,32 | 2,33 | -3,32% | - |
| 19.03.2026 | 2,42 | 2,42 | 2,35 | 2,41 | 0,00% | - |
| 18.03.2026 | 2,57 | 2,61 | 2,41 | 2,41 | -5,86% | - |
| 17.03.2026 | 2,48 | 2,71 | 2,48 | 2,56 | 0,39% | - |
| 16.03.2026 | 2,48 | 2,56 | 2,45 | 2,55 | 3,24% | - |
| 13.03.2026 | 2,40 | 2,48 | 2,38 | 2,47 | 3,35% | - |
| 12.03.2026 | 2,41 | 2,46 | 2,36 | 2,39 | -1,65% | - |
| 11.03.2026 | 2,36 | 2,48 | 2,34 | 2,43 | 3,85% | - |
| 10.03.2026 | 2,38 | 2,41 | 2,33 | 2,34 | -2,50% | - |
| 09.03.2026 | 2,33 | 2,40 | 2,27 | 2,40 | -0,41% | - |
| 06.03.2026 | 2,47 | 2,48 | 2,36 | 2,41 | -2,43% | - |
| 05.03.2026 | 2,44 | 2,58 | 2,41 | 2,47 | 7,39% | - |
| 04.03.2026 | 2,33 | 2,38 | 2,28 | 2,30 | -1,29% | - |
| 03.03.2026 | 2,34 | 2,38 | 2,30 | 2,33 | -1,27% | - |
| 02.03.2026 | 2,31 | 2,38 | 2,25 | 2,36 | 1,29% | - |
| 27.02.2026 | 2,40 | 2,42 | 2,28 | 2,33 | -2,10% | - |
| 26.02.2026 | 2,26 | 2,42 | 2,24 | 2,38 | 4,39% | - |
| 25.02.2026 | 2,21 | 2,33 | 2,21 | 2,28 | 2,24% | - |
| 24.02.2026 | 2,06 | 2,24 | 2,04 | 2,23 | 8,78% | - |
| 23.02.2026 | 2,23 | 2,29 | 2,05 | 2,05 | -10,09% | - |
| 20.02.2026 | 2,37 | 2,40 | 2,23 | 2,28 | -3,39% | - |
| 19.02.2026 | 2,44 | 2,46 | 2,32 | 2,36 | -4,07% | - |
| 18.02.2026 | 2,42 | 2,48 | 2,38 | 2,46 | 1,65% | - |
| 17.02.2026 | 2,53 | 2,56 | 2,40 | 2,42 | -4,72% | - |
| 16.02.2026 | 2,54 | 2,55 | 2,54 | 2,54 | 0,00% | - |
| 13.02.2026 | 2,55 | 2,60 | 2,53 | 2,54 | 0,00% | - |
| 12.02.2026 | 2,57 | 2,58 | 2,52 | 2,54 | -1,17% | - |
| 11.02.2026 | 2,55 | 2,60 | 2,50 | 2,57 | 0,00% | - |
| 10.02.2026 | 2,53 | 2,60 | 2,52 | 2,57 | 0,78% | - |
| 09.02.2026 | 2,57 | 2,60 | 2,54 | 2,55 | -1,16% | - |
| 06.02.2026 | 2,37 | 2,62 | 2,37 | 2,58 | 8,40% | - |
| 05.02.2026 | 2,42 | 2,44 | 2,36 | 2,38 | -1,65% | - |
| 04.02.2026 | 2,43 | 2,50 | 2,40 | 2,42 | 0,00% | - |
| 03.02.2026 | 2,46 | 2,49 | 2,38 | 2,42 | -1,63% | - |
| 02.02.2026 | 2,43 | 2,54 | 2,41 | 2,46 | 0,41% | - |
| 30.01.2026 | 2,45 | 2,47 | 2,40 | 2,45 | 0,41% | - |
| 29.01.2026 | 2,50 | 2,53 | 2,37 | 2,44 | -3,56% | - |
| 28.01.2026 | 2,53 | 2,53 | 2,52 | 2,53 | -0,39% | - |
| 27.01.2026 | 2,48 | 2,56 | 2,45 | 2,54 | 2,42% | - |
| 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% | - |