2,551$
-3,74%
Echtzeit-Aktienkurs Magnachip Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur Magnachip Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 360.478,00 |
| 24.11.2025 | 2,32 | 2,41 | 2,25 | 2,39 | 3,91% | 1.443.388,00 |
| 21.11.2025 | 2,30 | 2,32 | 2,19 | 2,30 | 1,32% | 548.913,00 |
| 20.11.2025 | 2,35 | 2,43 | 2,22 | 2,27 | -2,16% | 773.479,00 |
| 19.11.2025 | 2,32 | 2,35 | 2,27 | 2,32 | 0,87% | 614.568,00 |
| 18.11.2025 | 2,32 | 2,37 | 2,18 | 2,30 | -2,13% | 592.090,00 |
| 17.11.2025 | 2,34 | 2,44 | 2,29 | 2,35 | 0,86% | 497.174,00 |
| 14.11.2025 | 2,28 | 2,37 | 2,25 | 2,33 | 0,43% | 688.585,00 |
| 13.11.2025 | 2,38 | 2,40 | 2,23 | 2,32 | -3,73% | 592.917,00 |
| 12.11.2025 | 2,36 | 2,45 | 2,32 | 2,41 | 3,88% | 416.417,00 |
| 11.11.2025 | 2,29 | 2,32 | 2,23 | 2,32 | 0,87% | 301.225,00 |
| 10.11.2025 | 2,28 | 2,32 | 2,21 | 2,30 | 1,32% | 327.585,00 |
| 07.11.2025 | 2,35 | 2,40 | 2,21 | 2,27 | -5,81% | 601.752,00 |
| 06.11.2025 | 2,60 | 2,64 | 2,35 | 2,41 | -5,86% | 594.612,00 |
| 05.11.2025 | 2,78 | 2,79 | 2,54 | 2,56 | -10,18% | 815.692,00 |
| 04.11.2025 | 2,76 | 2,89 | 2,65 | 2,85 | -8,36% | 1.213.921,00 |
| 03.11.2025 | 3,12 | 3,23 | 3,10 | 3,11 | 0,32% | 962.887,00 |
| 31.10.2025 | 3,00 | 3,12 | 3,00 | 3,10 | 3,68% | 247.240,00 |
| 30.10.2025 | 2,98 | 3,07 | 2,95 | 2,99 | -1,64% | 271.200,00 |
| 29.10.2025 | 3,08 | 3,08 | 3,00 | 3,04 | 0,00% | 266.600,00 |
| 28.10.2025 | 3,15 | 3,18 | 3,03 | 3,04 | -3,49% | 299.008,00 |
| 27.10.2025 | 3,12 | 3,18 | 3,10 | 3,15 | 2,61% | 402.913,00 |
| 24.10.2025 | 3,10 | 3,12 | 3,03 | 3,07 | -0,65% | 366.402,00 |
| 23.10.2025 | 3,01 | 3,15 | 3,01 | 3,09 | 2,66% | 246.175,00 |
| 22.10.2025 | 2,98 | 3,05 | 2,97 | 3,01 | -0,33% | 315.582,00 |
| 21.10.2025 | 3,03 | 3,04 | 2,96 | 3,02 | -0,33% | 417.399,00 |
| 20.10.2025 | 3,04 | 3,10 | 2,98 | 3,03 | 0,68% | 245.021,00 |
| 17.10.2025 | 3,09 | 3,11 | 3,00 | 3,01 | -2,61% | - |
| 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% | 106.740,00 |
| 14.10.2025 | 3,04 | 3,11 | 3,02 | 3,05 | 0,00% | 151.564,00 |
| 13.10.2025 | 3,05 | 3,10 | 3,00 | 3,05 | 1,67% | 164.594,00 |
| 10.10.2025 | 3,14 | 3,17 | 2,98 | 3,00 | -4,76% | 238.191,00 |
| 09.10.2025 | 3,17 | 3,18 | 3,11 | 3,15 | 0,00% | 165.712,00 |
| 08.10.2025 | 3,11 | 3,19 | 3,11 | 3,15 | 1,29% | 135.293,00 |
| 07.10.2025 | 3,27 | 3,29 | 3,10 | 3,11 | -4,01% | 237.714,00 |
| 06.10.2025 | 3,27 | 3,27 | 3,19 | 3,24 | 1,25% | 253.180,00 |
| 03.10.2025 | 3,25 | 3,30 | 3,17 | 3,20 | -0,62% | 156.279,00 |
| 02.10.2025 | 3,19 | 3,25 | 3,18 | 3,22 | 1,58% | 152.535,00 |
| 01.10.2025 | 3,12 | 3,20 | 3,12 | 3,17 | 1,28% | 180.971,00 |
| 30.09.2025 | 3,17 | 3,24 | 3,13 | 3,13 | -1,26% | 168.335,00 |
| 29.09.2025 | 3,27 | 3,30 | 3,13 | 3,17 | -2,46% | 657.046,00 |
| 26.09.2025 | 3,23 | 3,26 | 3,15 | 3,25 | 1,88% | 140.967,00 |
| 25.09.2025 | 3,26 | 3,28 | 3,10 | 3,19 | -2,74% | 326.406,00 |
| 24.09.2025 | 3,26 | 3,30 | 3,24 | 3,28 | 0,92% | 225.274,00 |
| 23.09.2025 | 3,27 | 3,32 | 3,23 | 3,25 | 0,00% | 234.933,00 |
| 22.09.2025 | 3,19 | 3,28 | 3,19 | 3,25 | -0,31% | 246.417,00 |
| 19.09.2025 | 3,35 | 3,35 | 3,26 | 3,26 | -2,10% | 263.083,00 |
| 18.09.2025 | 3,30 | 3,36 | 3,25 | 3,33 | 2,78% | 233.263,00 |
| 17.09.2025 | 3,19 | 3,26 | 3,17 | 3,24 | 2,21% | 289.215,00 |
| 16.09.2025 | 3,23 | 3,23 | 3,14 | 3,17 | 0,00% | 214.193,00 |
| 15.09.2025 | 3,14 | 3,18 | 3,09 | 3,17 | 1,93% | 244.121,00 |
| 12.09.2025 | 3,06 | 3,11 | 3,06 | 3,11 | 1,63% | 199.715,00 |
| 11.09.2025 | 3,07 | 3,11 | 3,06 | 3,06 | 0,00% | 159.380,00 |
| 10.09.2025 | 3,14 | 3,16 | 3,02 | 3,06 | 1,32% | 241.455,00 |
| 09.09.2025 | 3,03 | 3,05 | 2,98 | 3,02 | 0,00% | 173.256,00 |
| 08.09.2025 | 2,98 | 3,05 | 2,97 | 3,02 | 1,68% | 175.882,00 |
| 05.09.2025 | 2,98 | 3,01 | 2,92 | 2,97 | 0,68% | 245.849,00 |
| 04.09.2025 | 2,96 | 2,98 | 2,89 | 2,95 | -0,67% | 164.389,00 |
| 03.09.2025 | 3,06 | 3,06 | 2,95 | 2,97 | -2,94% | 220.785,00 |
| 02.09.2025 | 3,10 | 3,11 | 3,03 | 3,06 | -2,86% | 196.166,00 |
| 29.08.2025 | 3,16 | 3,24 | 3,13 | 3,15 | 0,32% | 222.583,00 |
| 28.08.2025 | 3,18 | 3,20 | 3,07 | 3,14 | -0,95% | 361.303,00 |
| 27.08.2025 | 2,97 | 3,30 | 2,97 | 3,17 | 10,07% | 770.861,00 |
| 26.08.2025 | 2,84 | 2,92 | 2,84 | 2,88 | 1,41% | 319.208,00 |
| 25.08.2025 | 2,85 | 2,89 | 2,81 | 2,84 | 0,00% | 312.509,00 |
| 22.08.2025 | 2,74 | 2,86 | 2,74 | 2,84 | 4,41% | 251.799,00 |
| 21.08.2025 | 2,66 | 2,74 | 2,66 | 2,72 | 1,49% | 216.831,00 |
| 20.08.2025 | 2,80 | 2,80 | 2,66 | 2,68 | -3,94% | 266.177,00 |
| 19.08.2025 | 2,90 | 2,99 | 2,78 | 2,79 | -3,46% | 210.818,00 |
| 18.08.2025 | 2,95 | 2,98 | 2,88 | 2,89 | -1,37% | 199.725,00 |
| 15.08.2025 | 2,98 | 2,98 | 2,90 | 2,93 | -1,68% | 286.333,00 |
| 14.08.2025 | 2,97 | 3,00 | 2,94 | 2,98 | 0,34% | 252.365,00 |
| 13.08.2025 | 2,97 | 3,12 | 2,94 | 2,97 | 1,37% | 805.618,00 |
| 12.08.2025 | 2,70 | 2,98 | 2,68 | 2,93 | 9,33% | 805.527,00 |
| 11.08.2025 | 2,72 | 2,92 | 2,67 | 2,68 | -0,74% | 666.875,00 |
| 08.08.2025 | 2,75 | 2,85 | 2,69 | 2,70 | -0,74% | 385.303,00 |
| 07.08.2025 | 2,83 | 2,84 | 2,69 | 2,72 | -1,09% | 393.529,00 |
| 06.08.2025 | 2,88 | 2,90 | 2,71 | 2,75 | -2,83% | 404.485,00 |
| 05.08.2025 | 2,83 | 2,92 | 2,79 | 2,83 | -0,35% | 268.275,00 |
| 04.08.2025 | 3,05 | 3,09 | 2,81 | 2,84 | -4,05% | 628.472,00 |
| 01.08.2025 | 3,15 | 3,28 | 2,95 | 2,96 | -27,80% | 1.291.519,00 |
| 31.07.2025 | 4,25 | 4,27 | 4,10 | 4,10 | -3,76% | 292.038,00 |
| 30.07.2025 | 4,19 | 4,28 | 4,17 | 4,26 | 1,43% | 187.613,00 |
| 29.07.2025 | 4,21 | 4,23 | 4,13 | 4,20 | -0,47% | 78.622,00 |
| 28.07.2025 | 4,13 | 4,25 | 4,10 | 4,22 | 1,93% | 107.570,00 |
| 25.07.2025 | 4,12 | 4,15 | 4,04 | 4,14 | 0,73% | 133.338,00 |
| 24.07.2025 | 4,29 | 4,32 | 4,09 | 4,11 | -3,52% | 140.858,00 |
| 23.07.2025 | 4,30 | 4,30 | 4,18 | 4,26 | 0,24% | 161.506,00 |
| 22.07.2025 | 4,45 | 4,45 | 4,25 | 4,25 | -3,41% | 152.455,00 |
| 21.07.2025 | 4,39 | 4,50 | 4,34 | 4,40 | 1,85% | 259.795,00 |
| 18.07.2025 | 4,20 | 4,46 | 4,20 | 4,32 | 4,10% | 408.921,00 |
| 17.07.2025 | 3,95 | 4,15 | 3,91 | 4,15 | 5,06% | 395.221,00 |
| 16.07.2025 | 3,91 | 3,95 | 3,81 | 3,95 | 1,54% | 102.029,00 |
| 15.07.2025 | 3,89 | 3,95 | 3,89 | 3,89 | 1,83% | 103.900,00 |
| 14.07.2025 | 4,00 | 4,01 | 3,82 | 3,82 | -5,21% | 177.338,00 |
| 11.07.2025 | 4,04 | 4,05 | 4,00 | 4,03 | -1,23% | 46.506,00 |
| 10.07.2025 | 4,10 | 4,12 | 4,03 | 4,08 | -0,49% | 104.620,00 |
| 09.07.2025 | 4,06 | 4,10 | 4,01 | 4,10 | 1,74% | 99.138,00 |