2,992$
1,43%
Echtzeit-Aktienkurs Magnachip Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur Magnachip Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2026 | 3,03 | 3,05 | 2,91 | 2,95 | -1,34% | 227.510,00 |
| 23.01.2026 | 3,14 | 3,16 | 2,98 | 2,99 | -4,78% | 243.513,00 |
| 22.01.2026 | 3,17 | 3,18 | 3,06 | 3,14 | 0,64% | 422.141,00 |
| 21.01.2026 | 3,07 | 3,29 | 3,06 | 3,12 | 4,00% | 739.625,00 |
| 20.01.2026 | 2,98 | 3,14 | 2,95 | 3,00 | -0,53% | 299.930,00 |
| 19.01.2026 | 3,01 | 3,02 | 3,00 | 3,02 | -0,47% | - |
| 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% | 288.033,00 |
| 14.01.2026 | 2,84 | 2,93 | 2,84 | 2,89 | 1,05% | 216.154,00 |
| 13.01.2026 | 2,81 | 2,89 | 2,76 | 2,86 | 1,78% | 397.698,00 |
| 12.01.2026 | 2,85 | 2,85 | 2,72 | 2,81 | -0,71% | 280.271,00 |
| 09.01.2026 | 2,80 | 2,87 | 2,76 | 2,83 | 2,54% | 238.782,00 |
| 08.01.2026 | 2,82 | 2,84 | 2,75 | 2,76 | -3,16% | 248.641,00 |
| 07.01.2026 | 2,92 | 2,92 | 2,80 | 2,85 | -1,72% | 191.701,00 |
| 06.01.2026 | 2,83 | 2,94 | 2,81 | 2,90 | 3,94% | 418.898,00 |
| 05.01.2026 | 2,70 | 2,83 | 2,70 | 2,79 | 4,10% | 265.511,00 |
| 02.01.2026 | 2,58 | 2,69 | 2,57 | 2,68 | 5,10% | 220.975,00 |
| 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% | 267.545,00 |
| 29.12.2025 | 2,63 | 2,68 | 2,55 | 2,58 | -2,27% | 228.235,00 |
| 26.12.2025 | 2,65 | 2,68 | 2,60 | 2,64 | -1,86% | 250.735,00 |
| 24.12.2025 | 2,70 | 2,73 | 2,64 | 2,69 | -0,37% | 138.074,00 |
| 23.12.2025 | 2,74 | 2,74 | 2,66 | 2,70 | -1,82% | 238.908,00 |
| 22.12.2025 | 2,78 | 2,81 | 2,71 | 2,75 | 1,10% | 436.510,00 |
| 19.12.2025 | 2,62 | 2,75 | 2,58 | 2,72 | 4,21% | 549.161,00 |
| 18.12.2025 | 2,58 | 2,66 | 2,57 | 2,61 | 1,95% | 151.812,00 |
| 17.12.2025 | 2,60 | 2,63 | 2,56 | 2,56 | -0,39% | 130.490,00 |
| 16.12.2025 | 2,63 | 2,63 | 2,57 | 2,57 | -2,28% | 141.246,00 |
| 15.12.2025 | 2,72 | 2,72 | 2,62 | 2,63 | -2,95% | 187.947,00 |
| 12.12.2025 | 2,91 | 2,92 | 2,68 | 2,71 | -7,51% | 239.700,00 |
| 11.12.2025 | 2,94 | 2,96 | 2,86 | 2,93 | -0,68% | 213.049,00 |
| 10.12.2025 | 2,97 | 2,98 | 2,92 | 2,95 | -0,67% | 220.545,00 |
| 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% | 306.463,00 |
| 05.12.2025 | 3,05 | 3,09 | 2,99 | 2,99 | -0,33% | 559.158,00 |
| 04.12.2025 | 3,00 | 3,03 | 2,90 | 3,00 | 1,35% | 742.441,00 |
| 03.12.2025 | 2,81 | 2,96 | 2,79 | 2,96 | 5,34% | 595.085,00 |
| 02.12.2025 | 2,74 | 2,82 | 2,70 | 2,81 | 3,69% | 430.742,00 |
| 01.12.2025 | 2,62 | 2,72 | 2,61 | 2,71 | 2,65% | 401.049,00 |
| 28.11.2025 | 2,66 | 2,68 | 2,60 | 2,64 | -0,38% | 355.947,00 |
| 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% | 360.478,00 |
| 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 |