2,829$
-4,43%
Echtzeit-Aktienkurs Magnachip Semiconductor Corp
Bid:
Ask:
Aktienkurse zur Magnachip Semiconductor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,78 | 2,92 | 2,71 | 2,82 | -4,73% | 924.314,00 |
| 11.11.2026 | 2,74 | 3,00 | 2,65 | 2,96 | 17,00% | 1.554.523,00 |
| 10.11.2026 | 2,65 | 2,66 | 2,48 | 2,53 | 1,20% | 741.343,00 |
| 09.11.2026 | 2,39 | 2,54 | 2,31 | 2,50 | 5,93% | 1.266.874,00 |
| 06.11.2026 | 2,16 | 2,38 | 2,13 | 2,36 | 15,12% | 1.821.970,00 |
| 05.11.2026 | 2,31 | 2,31 | 1,92 | 2,05 | -14,94% | 1.549.256,00 |
| 04.11.2026 | 2,52 | 2,54 | 2,38 | 2,41 | -4,37% | 758.368,00 |
| 03.11.2026 | 2,53 | 2,58 | 2,50 | 2,52 | 2,02% | 446.241,00 |
| 02.11.2026 | 2,47 | 2,62 | 2,46 | 2,47 | 2,49% | 545.137,00 |
| 30.10.2026 | 2,45 | 2,47 | 2,35 | 2,41 | -8,37% | 646.932,00 |
| 29.10.2026 | 2,57 | 2,68 | 2,54 | 2,63 | 0,00% | 470.952,00 |
| 28.10.2026 | 2,58 | 2,65 | 2,49 | 2,63 | 4,37% | 1.367.901,00 |
| 27.10.2026 | 2,40 | 2,55 | 2,39 | 2,52 | 6,33% | 1.674.153,00 |
| 26.10.2026 | 2,42 | 2,43 | 2,34 | 2,37 | -1,66% | 612.228,00 |
| 23.10.2026 | 2,42 | 2,45 | 2,38 | 2,41 | -1,23% | 480.905,00 |
| 22.10.2026 | 2,53 | 2,54 | 2,41 | 2,44 | -5,79% | 508.607,00 |
| 21.10.2026 | 2,62 | 2,64 | 2,55 | 2,59 | 0,39% | 609.527,00 |
| 20.10.2026 | 2,51 | 2,62 | 2,49 | 2,58 | 0,78% | 561.509,00 |
| 19.10.2026 | 2,61 | 2,63 | 2,54 | 2,56 | 0,00% | 823.316,00 |
| 16.10.2026 | 2,73 | 2,73 | 2,53 | 2,56 | -6,91% | 693.405,00 |
| 15.10.2026 | 2,63 | 2,75 | 2,54 | 2,75 | 3,00% | 961.387,00 |
| 14.10.2026 | 2,75 | 2,81 | 2,65 | 2,67 | -5,99% | 874.006,00 |
| 13.10.2026 | 2,80 | 2,87 | 2,75 | 2,84 | -0,70% | 729.581,00 |
| 12.10.2026 | 3,06 | 3,06 | 2,85 | 2,86 | -8,33% | 764.031,00 |
| 09.10.2026 | 3,18 | 3,18 | 3,04 | 3,12 | -1,27% | 813.867,00 |
| 08.10.2026 | 3,20 | 3,23 | 3,09 | 3,16 | -2,47% | 720.912,00 |
| 07.10.2026 | 3,37 | 3,37 | 3,20 | 3,24 | -5,54% | 854.820,00 |
| 06.10.2026 | 3,54 | 3,59 | 3,38 | 3,43 | -3,11% | 1.118.926,00 |
| 05.10.2026 | 3,70 | 3,72 | 3,42 | 3,54 | -3,80% | 1.282.275,00 |
| 02.10.2026 | 3,72 | 3,79 | 3,65 | 3,68 | 1,10% | 1.087.365,00 |
| 01.10.2026 | 3,78 | 3,78 | 3,58 | 3,64 | -3,19% | 1.116.057,00 |
| 30.09.2026 | 3,84 | 3,95 | 3,73 | 3,76 | -3,34% | 2.148.676,00 |
| 29.09.2026 | 3,99 | 4,33 | 3,79 | 3,89 | 2,64% | 6.153.373,00 |
| 28.09.2026 | 3,89 | 4,04 | 3,66 | 3,79 | 14,85% | 6.845.804,00 |
| 25.09.2026 | 3,20 | 3,39 | 3,18 | 3,30 | 3,77% | 4.447.284,00 |
| 24.09.2026 | 3,17 | 3,27 | 3,14 | 3,18 | -1,24% | 703.798,00 |
| 23.09.2026 | 3,19 | 3,27 | 3,12 | 3,22 | 0,63% | 860.042,00 |
| 22.09.2026 | 3,18 | 3,20 | 3,06 | 3,20 | 0,00% | 1.043.793,00 |
| 21.09.2026 | 3,47 | 3,49 | 3,09 | 3,20 | 16,36% | 4.473.453,00 |
| 18.09.2026 | 2,86 | 2,87 | 2,72 | 2,75 | -2,14% | 453.229,00 |
| 17.09.2026 | 2,86 | 2,88 | 2,80 | 2,81 | 1,08% | 477.849,00 |
| 16.09.2026 | 2,83 | 2,83 | 2,72 | 2,78 | -0,71% | 406.626,00 |
| 15.09.2026 | 2,89 | 2,89 | 2,76 | 2,80 | -2,78% | 341.767,00 |
| 14.09.2026 | 2,81 | 2,93 | 2,79 | 2,88 | -2,37% | 496.993,00 |
| 11.09.2026 | 3,00 | 3,05 | 2,94 | 2,95 | -0,67% | 367.315,00 |
| 10.09.2026 | 3,00 | 3,07 | 2,97 | 2,97 | -2,94% | 263.175,00 |
| 09.09.2026 | 3,12 | 3,18 | 3,06 | 3,06 | -1,92% | 183.589,00 |
| 08.09.2026 | 3,13 | 3,23 | 3,11 | 3,12 | 0,97% | 328.927,00 |
| 04.09.2026 | 3,07 | 3,11 | 3,05 | 3,09 | 1,64% | 232.921,00 |
| 03.09.2026 | 3,10 | 3,12 | 3,04 | 3,04 | -2,56% | 382.507,00 |
| 02.09.2026 | 3,05 | 3,17 | 3,05 | 3,12 | 2,30% | 324.343,00 |
| 01.09.2026 | 3,07 | 3,11 | 3,00 | 3,05 | -2,56% | 530.365,00 |
| 31.08.2026 | 3,15 | 3,18 | 3,12 | 3,13 | -0,32% | 215.604,00 |
| 28.08.2026 | 3,27 | 3,27 | 3,14 | 3,14 | -3,09% | 223.993,00 |
| 27.08.2026 | 3,37 | 3,37 | 3,22 | 3,24 | -0,61% | 417.965,00 |
| 26.08.2026 | 3,24 | 3,32 | 3,20 | 3,26 | -0,31% | 350.623,00 |
| 25.08.2026 | 3,27 | 3,28 | 3,21 | 3,27 | 2,83% | 314.265,00 |
| 24.08.2026 | 3,22 | 3,24 | 3,13 | 3,18 | -3,93% | 399.248,00 |
| 21.08.2026 | 3,34 | 3,38 | 3,24 | 3,31 | 0,91% | 273.375,00 |
| 20.08.2026 | 3,32 | 3,33 | 3,23 | 3,28 | -1,50% | 267.201,00 |
| 19.08.2026 | 3,43 | 3,53 | 3,27 | 3,33 | -2,35% | 400.763,00 |
| 18.08.2026 | 3,51 | 3,53 | 3,36 | 3,41 | -5,80% | 386.749,00 |
| 17.08.2026 | 3,81 | 3,83 | 3,60 | 3,62 | -4,99% | 512.172,00 |
| 14.08.2026 | 3,82 | 3,84 | 3,70 | 3,81 | 1,87% | 404.207,00 |
| 13.08.2026 | 3,80 | 3,95 | 3,72 | 3,74 | -2,09% | 552.129,00 |
| 12.08.2026 | 4,03 | 4,06 | 3,82 | 3,82 | -2,05% | 585.096,00 |
| 11.08.2026 | 3,73 | 3,94 | 3,70 | 3,90 | 6,56% | 724.777,00 |
| 10.08.2026 | 3,97 | 4,01 | 3,65 | 3,66 | -8,04% | 648.027,00 |
| 07.08.2026 | 3,97 | 4,10 | 3,91 | 3,98 | 3,11% | 1.279.251,00 |
| 06.08.2026 | 3,52 | 4,04 | 3,51 | 3,86 | 5,18% | 1.455.572,00 |
| 05.08.2026 | 3,64 | 3,73 | 3,55 | 3,67 | 0,00% | 925.988,00 |
| 04.08.2026 | 3,56 | 3,73 | 3,56 | 3,67 | 5,76% | 992.543,00 |
| 03.08.2026 | 3,25 | 3,49 | 3,20 | 3,47 | 6,44% | 871.101,00 |
| 31.07.2026 | 3,34 | 3,47 | 3,20 | 3,26 | 2,52% | 974.761,00 |
| 30.07.2026 | 2,90 | 3,20 | 2,87 | 3,18 | 5,65% | 1.895.569,00 |
| 29.07.2026 | 3,16 | 3,20 | 3,00 | 3,01 | -6,81% | 1.454.585,00 |
| 28.07.2026 | 3,43 | 3,43 | 3,12 | 3,23 | -6,38% | 981.456,00 |
| 27.07.2026 | 3,51 | 3,56 | 3,35 | 3,45 | -1,43% | 729.177,00 |
| 24.07.2026 | 3,83 | 3,83 | 3,47 | 3,50 | -4,11% | 924.580,00 |
| 23.07.2026 | 3,58 | 3,71 | 3,56 | 3,65 | 0,00% | 791.475,00 |
| 22.07.2026 | 3,60 | 3,82 | 3,60 | 3,65 | -2,41% | 511.372,00 |
| 21.07.2026 | 3,51 | 3,74 | 3,50 | 3,74 | 10,65% | 587.022,00 |
| 20.07.2026 | 3,41 | 3,50 | 3,35 | 3,38 | -1,17% | 844.265,00 |
| 17.07.2026 | 3,32 | 3,56 | 3,28 | 3,42 | -2,84% | 724.407,00 |
| 16.07.2026 | 3,60 | 3,63 | 3,47 | 3,52 | -5,88% | 1.702.310,00 |
| 15.07.2026 | 3,94 | 3,98 | 3,60 | 3,74 | -3,86% | 1.218.258,00 |
| 14.07.2026 | 3,83 | 3,98 | 3,80 | 3,89 | 2,10% | 1.009.460,00 |
| 13.07.2026 | 3,96 | 3,96 | 3,75 | 3,81 | -5,22% | 1.077.095,00 |
| 10.07.2026 | 4,21 | 4,21 | 3,99 | 4,02 | -4,96% | 1.548.142,00 |
| 09.07.2026 | 3,83 | 4,28 | 3,72 | 4,23 | 14,95% | 2.144.816,00 |
| 08.07.2026 | 3,73 | 3,86 | 3,63 | 3,68 | -2,90% | 1.238.290,00 |
| 07.07.2026 | 4,00 | 4,01 | 3,75 | 3,79 | -8,23% | 1.524.195,00 |
| 06.07.2026 | 4,25 | 4,36 | 4,09 | 4,13 | 0,24% | 1.151.305,00 |
| 02.07.2026 | 4,50 | 4,63 | 4,09 | 4,12 | -8,65% | 1.254.988,00 |
| 01.07.2026 | 4,56 | 4,67 | 4,47 | 4,51 | -4,65% | 1.131.315,00 |
| 30.06.2026 | 4,64 | 4,95 | 4,63 | 4,73 | 2,38% | 1.530.023,00 |
| 29.06.2026 | 4,70 | 4,73 | 4,30 | 4,62 | -0,65% | 1.478.316,00 |
| 26.06.2026 | 4,73 | 4,78 | 4,56 | 4,65 | -5,30% | 934.899,00 |
| 25.06.2026 | 5,11 | 5,12 | 4,74 | 4,91 | 1,03% | 1.441.829,00 |
| 24.06.2026 | 5,21 | 5,26 | 4,75 | 4,86 | -6,90% | 1.459.292,00 |