4,078$
2,47%
Echtzeit-Aktienkurs Magnachip Semiconductor Corp
Bid:
Ask:
Aktienkurse zur Magnachip Semiconductor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 3,97 | 4,13 | 3,97 | 4,07 | 2,26% | 134.957,00 |
| 30.06.2025 | 4,13 | 4,13 | 3,98 | 3,98 | -1,73% | 69.266,00 |
| 27.06.2025 | 4,03 | 4,05 | 3,96 | 4,05 | 0,50% | 96.831,00 |
| 26.06.2025 | 4,14 | 4,16 | 4,01 | 4,03 | -1,23% | 87.032,00 |
| 25.06.2025 | 3,92 | 4,11 | 3,92 | 4,08 | 4,35% | 189.751,00 |
| 24.06.2025 | 3,83 | 3,95 | 3,80 | 3,91 | 2,89% | 116.515,00 |
| 23.06.2025 | 3,78 | 3,88 | 3,74 | 3,80 | 0,26% | 92.313,00 |
| 20.06.2025 | 3,83 | 3,89 | 3,74 | 3,79 | -1,56% | 353.131,00 |
| 18.06.2025 | 3,88 | 3,92 | 3,83 | 3,85 | 0,00% | 151.359,00 |
| 17.06.2025 | 3,88 | 3,93 | 3,84 | 3,85 | -2,04% | 105.097,00 |
| 16.06.2025 | 3,87 | 3,94 | 3,82 | 3,93 | 2,34% | 170.824,00 |
| 13.06.2025 | 3,93 | 3,93 | 3,80 | 3,84 | -2,54% | 138.915,00 |
| 12.06.2025 | 3,91 | 4,02 | 3,83 | 3,94 | 0,25% | 179.330,00 |
| 11.06.2025 | 3,85 | 3,95 | 3,77 | 3,93 | 3,42% | 269.420,00 |
| 10.06.2025 | 3,85 | 3,88 | 3,76 | 3,80 | -0,52% | 165.425,00 |
| 09.06.2025 | 3,71 | 3,90 | 3,71 | 3,82 | 3,24% | 285.193,00 |
| 06.06.2025 | 3,75 | 3,80 | 3,67 | 3,70 | -0,54% | 127.028,00 |
| 05.06.2025 | 3,82 | 3,85 | 3,68 | 3,72 | -2,36% | 166.262,00 |
| 04.06.2025 | 3,84 | 3,88 | 3,77 | 3,81 | 0,26% | 122.322,00 |
| 03.06.2025 | 3,69 | 3,83 | 3,68 | 3,80 | 3,26% | 183.941,00 |
| 02.06.2025 | 3,61 | 3,72 | 3,59 | 3,68 | 1,94% | 192.928,00 |
| 30.05.2025 | 3,61 | 3,68 | 3,52 | 3,61 | -2,43% | 181.884,00 |
| 29.05.2025 | 3,67 | 3,72 | 3,60 | 3,70 | 1,93% | 125.117,00 |
| 28.05.2025 | 3,63 | 3,68 | 3,60 | 3,63 | -1,36% | 138.303,00 |
| 27.05.2025 | 3,72 | 3,76 | 3,65 | 3,68 | 0,00% | 145.575,00 |
| 23.05.2025 | 3,82 | 3,86 | 3,64 | 3,68 | -5,88% | 212.070,00 |
| 22.05.2025 | 3,86 | 3,98 | 3,83 | 3,91 | 0,26% | 163.407,00 |
| 21.05.2025 | 4,01 | 4,06 | 3,89 | 3,90 | -3,70% | 219.986,00 |
| 20.05.2025 | 4,10 | 4,16 | 4,02 | 4,05 | -1,22% | 217.123,00 |
| 19.05.2025 | 4,16 | 4,30 | 4,02 | 4,10 | -0,97% | 523.948,00 |
| 16.05.2025 | 4,20 | 4,57 | 4,02 | 4,14 | 4,55% | 824.323,00 |
| 15.05.2025 | 3,73 | 3,98 | 3,54 | 3,96 | 8,49% | 1.117.708,00 |
| 14.05.2025 | 3,33 | 3,75 | 3,30 | 3,65 | 11,96% | 1.004.286,00 |
| 13.05.2025 | 3,41 | 3,41 | 3,19 | 3,26 | -2,40% | 616.213,00 |
| 12.05.2025 | 3,36 | 3,48 | 3,30 | 3,34 | 2,77% | 501.465,00 |
| 09.05.2025 | 3,31 | 3,40 | 3,25 | 3,25 | -0,91% | 218.737,00 |
| 08.05.2025 | 3,28 | 3,32 | 3,19 | 3,28 | 2,18% | 232.441,00 |
| 07.05.2025 | 3,07 | 3,22 | 3,02 | 3,21 | 6,29% | 209.382,00 |
| 06.05.2025 | 3,02 | 3,03 | 2,95 | 3,02 | 0,00% | 231.791,00 |
| 05.05.2025 | 3,12 | 3,14 | 2,98 | 3,02 | -4,13% | 152.286,00 |
| 02.05.2025 | 3,07 | 3,17 | 3,03 | 3,15 | 5,00% | 189.271,00 |
| 01.05.2025 | 3,15 | 3,19 | 2,97 | 3,00 | -4,46% | 229.413,00 |
| 30.04.2025 | 3,14 | 3,14 | 3,05 | 3,14 | -0,32% | 96.821,00 |
| 29.04.2025 | 3,19 | 3,21 | 3,13 | 3,15 | -1,87% | 44.366,00 |
| 28.04.2025 | 3,26 | 3,26 | 3,14 | 3,21 | -0,62% | 133.748,00 |
| 25.04.2025 | 3,18 | 3,25 | 3,18 | 3,23 | -0,62% | 100.971,00 |
| 24.04.2025 | 3,08 | 3,25 | 3,08 | 3,25 | 6,56% | 210.739,00 |
| 23.04.2025 | 3,11 | 3,13 | 2,99 | 3,05 | 1,67% | 223.650,00 |
| 22.04.2025 | 2,98 | 3,02 | 2,94 | 3,00 | 1,01% | 312.367,00 |
| 21.04.2025 | 2,89 | 3,00 | 2,86 | 2,97 | 2,41% | 180.679,00 |
| 17.04.2025 | 2,91 | 2,94 | 2,86 | 2,90 | 0,00% | 185.559,00 |
| 16.04.2025 | 2,86 | 2,92 | 2,84 | 2,90 | -1,02% | 298.035,00 |
| 15.04.2025 | 2,86 | 2,99 | 2,79 | 2,93 | 2,81% | 337.630,00 |
| 14.04.2025 | 2,91 | 2,91 | 2,77 | 2,85 | 1,79% | 176.185,00 |
| 11.04.2025 | 2,79 | 2,86 | 2,70 | 2,80 | 0,72% | 174.470,00 |
| 10.04.2025 | 2,89 | 2,89 | 2,72 | 2,78 | -4,79% | 305.231,00 |
| 09.04.2025 | 2,62 | 2,93 | 2,51 | 2,92 | 10,19% | 684.157,00 |
| 08.04.2025 | 2,87 | 2,95 | 2,59 | 2,65 | -6,69% | 571.497,00 |
| 07.04.2025 | 2,69 | 2,98 | 2,57 | 2,84 | 0,00% | 402.879,00 |
| 04.04.2025 | 3,06 | 3,07 | 2,82 | 2,84 | -9,27% | 395.052,00 |
| 03.04.2025 | 3,30 | 3,38 | 3,11 | 3,13 | -10,83% | 319.142,00 |
| 02.04.2025 | 3,43 | 3,59 | 3,35 | 3,51 | 1,15% | 213.942,00 |
| 01.04.2025 | 3,45 | 3,53 | 3,37 | 3,47 | 1,17% | 203.764,00 |
| 31.03.2025 | 3,55 | 3,57 | 3,33 | 3,43 | -5,25% | 402.083,00 |
| 28.03.2025 | 3,68 | 3,69 | 3,57 | 3,62 | -2,95% | 176.066,00 |
| 27.03.2025 | 3,81 | 3,81 | 3,63 | 3,73 | -2,36% | 319.668,00 |
| 26.03.2025 | 3,85 | 3,91 | 3,78 | 3,82 | -0,78% | 131.115,00 |
| 25.03.2025 | 3,93 | 3,94 | 3,85 | 3,85 | -2,78% | 85.309,00 |
| 24.03.2025 | 3,91 | 3,98 | 3,84 | 3,96 | 3,39% | 182.236,00 |
| 21.03.2025 | 3,89 | 3,91 | 3,76 | 3,83 | -2,54% | 286.560,00 |
| 20.03.2025 | 4,06 | 4,09 | 3,90 | 3,93 | -3,20% | 203.312,00 |
| 19.03.2025 | 4,20 | 4,25 | 3,95 | 4,06 | -1,22% | 320.714,00 |
| 18.03.2025 | 4,05 | 4,24 | 3,94 | 4,11 | 5,93% | 550.179,00 |
| 17.03.2025 | 3,84 | 3,93 | 3,76 | 3,88 | 0,00% | 218.989,00 |
| 14.03.2025 | 3,68 | 3,96 | 3,68 | 3,88 | 6,30% | 372.453,00 |
| 13.03.2025 | 3,84 | 3,84 | 3,62 | 3,65 | -4,45% | 332.049,00 |
| 12.03.2025 | 4,46 | 4,53 | 3,60 | 3,82 | -5,45% | 949.161,00 |
| 11.03.2025 | 3,95 | 4,11 | 3,91 | 4,04 | 1,00% | 294.100,00 |
| 10.03.2025 | 4,05 | 4,12 | 3,98 | 4,00 | -2,91% | 184.598,00 |
| 07.03.2025 | 4,20 | 4,20 | 4,01 | 4,12 | -0,96% | 157.541,00 |
| 06.03.2025 | 4,21 | 4,21 | 4,13 | 4,16 | -2,58% | 104.510,00 |
| 05.03.2025 | 4,27 | 4,31 | 4,13 | 4,27 | -1,39% | 217.646,00 |
| 04.03.2025 | 4,35 | 4,39 | 4,21 | 4,33 | -1,14% | 294.288,00 |
| 03.03.2025 | 4,51 | 4,60 | 4,37 | 4,38 | -3,52% | 225.789,00 |
| 28.02.2025 | 4,63 | 4,66 | 4,46 | 4,54 | -1,94% | 270.445,00 |
| 27.02.2025 | 4,90 | 4,90 | 4,62 | 4,63 | -4,54% | 139.509,00 |
| 26.02.2025 | 4,72 | 4,87 | 4,70 | 4,85 | 2,54% | 173.342,00 |
| 25.02.2025 | 5,03 | 5,03 | 4,73 | 4,73 | -5,78% | 292.992,00 |
| 24.02.2025 | 5,03 | 5,13 | 4,91 | 5,02 | 1,41% | 222.786,00 |
| 21.02.2025 | 5,15 | 5,16 | 4,80 | 4,95 | -1,59% | 401.659,00 |
| 20.02.2025 | 4,75 | 5,08 | 4,74 | 5,03 | 5,89% | 375.114,00 |
| 19.02.2025 | 4,73 | 4,85 | 4,67 | 4,75 | 0,64% | 214.451,00 |
| 18.02.2025 | 4,60 | 4,74 | 4,53 | 4,72 | 4,48% | 221.966,00 |
| 17.02.2025 | 4,51 | 4,52 | 4,51 | 4,52 | 0,17% | - |
| 14.02.2025 | 4,52 | 4,54 | 4,47 | 4,51 | -0,22% | 52.771,00 |
| 13.02.2025 | 4,47 | 4,56 | 4,41 | 4,52 | 1,57% | 94.633,00 |
| 12.02.2025 | 4,56 | 4,60 | 4,44 | 4,45 | -3,26% | 62.216,00 |
| 11.02.2025 | 4,50 | 4,69 | 4,45 | 4,60 | 2,45% | 124.804,00 |
| 10.02.2025 | 4,44 | 4,68 | 4,41 | 4,49 | 0,67% | 224.170,00 |
| 07.02.2025 | 4,49 | 4,55 | 4,37 | 4,46 | -0,67% | 261.660,00 |