3,257$
2,43%
Echtzeit-Aktienkurs Magnachip Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur Magnachip Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.06.2026 | 5,40 | 5,67 | 5,17 | 5,22 | -9,38% | 1.577.539,00 |
| 22.06.2026 | 6,03 | 6,34 | 5,65 | 5,76 | -4,38% | 2.323.831,00 |
| 19.06.2026 | 6,02 | 6,02 | 6,02 | 6,02 | 1,75% | - |
| 18.06.2026 | 5,30 | 6,00 | 5,29 | 5,92 | 12,12% | 2.188.837,00 |
| 17.06.2026 | 5,53 | 5,73 | 5,25 | 5,28 | -4,00% | 1.475.620,00 |
| 16.06.2026 | 5,80 | 6,05 | 5,49 | 5,50 | -7,25% | 1.582.425,00 |
| 15.06.2026 | 6,59 | 6,74 | 5,80 | 5,93 | -5,12% | 2.551.488,00 |
| 12.06.2026 | 6,21 | 6,45 | 6,00 | 6,25 | 0,00% | 1.684.652,00 |
| 11.06.2026 | 6,21 | 6,35 | 5,84 | 6,25 | 2,80% | 2.792.013,00 |
| 10.06.2026 | 6,15 | 6,65 | 6,04 | 6,08 | -3,18% | 2.041.167,00 |
| 09.06.2026 | 7,05 | 7,28 | 5,83 | 6,28 | -8,85% | 3.522.751,00 |
| 08.06.2026 | 7,16 | 7,21 | 6,72 | 6,89 | -0,58% | 2.587.422,00 |
| 05.06.2026 | 8,20 | 8,44 | 6,80 | 6,93 | -18,95% | 5.233.871,00 |
| 04.06.2026 | 8,46 | 9,15 | 8,01 | 8,55 | -4,26% | 3.478.430,00 |
| 03.06.2026 | 8,60 | 9,86 | 8,05 | 8,93 | 7,07% | 8.556.029,00 |
| 02.06.2026 | 8,39 | 9,78 | 8,18 | 8,34 | 6,51% | 7.836.230,00 |
| 01.06.2026 | 8,41 | 8,53 | 7,44 | 7,83 | -11,02% | 8.089.558,00 |
| 29.05.2026 | 8,01 | 9,67 | 7,76 | 8,80 | 29,60% | 16.219.073,00 |
| 28.05.2026 | 5,95 | 7,05 | 5,77 | 6,79 | 14,12% | 5.688.616,00 |
| 27.05.2026 | 6,77 | 6,78 | 5,88 | 5,95 | -6,74% | 4.369.327,00 |
| 26.05.2026 | 5,90 | 6,85 | 5,85 | 6,38 | 15,58% | 5.708.932,00 |
| 22.05.2026 | 5,71 | 5,83 | 5,22 | 5,52 | -4,17% | 2.560.368,00 |
| 21.05.2026 | 4,83 | 5,87 | 4,80 | 5,76 | 13,83% | 3.917.625,00 |
| 20.05.2026 | 4,42 | 5,38 | 4,42 | 5,06 | 17,40% | 4.312.675,00 |
| 19.05.2026 | 4,00 | 4,46 | 3,95 | 4,31 | 5,90% | 1.282.439,00 |
| 18.05.2026 | 4,40 | 4,61 | 4,03 | 4,07 | -6,22% | 1.178.666,00 |
| 15.05.2026 | 4,12 | 4,50 | 4,02 | 4,34 | 0,23% | 1.632.886,00 |
| 14.05.2026 | 4,06 | 4,38 | 3,98 | 4,33 | 6,39% | 1.060.502,00 |
| 13.05.2026 | 4,04 | 4,18 | 3,91 | 4,07 | 3,30% | 1.106.816,00 |
| 12.05.2026 | 4,20 | 4,21 | 3,83 | 3,94 | -8,37% | 1.527.926,00 |
| 11.05.2026 | 4,55 | 4,61 | 4,22 | 4,30 | -5,08% | 1.786.178,00 |
| 08.05.2026 | 3,89 | 4,76 | 3,88 | 4,53 | 17,36% | 3.494.151,00 |
| 07.05.2026 | 3,94 | 4,10 | 3,80 | 3,86 | -2,03% | 1.396.040,00 |
| 06.05.2026 | 4,17 | 4,24 | 3,93 | 3,94 | -3,43% | 1.395.032,00 |
| 05.05.2026 | 3,60 | 4,12 | 3,55 | 4,08 | 14,61% | 1.917.513,00 |
| 04.05.2026 | 3,75 | 4,02 | 3,53 | 3,56 | -3,78% | 2.242.602,00 |
| 01.05.2026 | 3,41 | 3,86 | 3,40 | 3,70 | 8,82% | 2.851.762,00 |
| 30.04.2026 | 3,20 | 3,41 | 3,00 | 3,40 | 2,41% | 3.366.306,00 |
| 29.04.2026 | 4,52 | 4,60 | 3,19 | 3,32 | -31,83% | 5.096.575,00 |
| 28.04.2026 | 4,97 | 5,07 | 4,65 | 4,87 | -6,53% | 2.519.723,00 |
| 27.04.2026 | 5,61 | 5,62 | 4,87 | 5,21 | -0,76% | 6.092.406,00 |
| 24.04.2026 | 4,44 | 5,64 | 4,44 | 5,25 | 22,95% | 7.365.284,00 |
| 23.04.2026 | 4,35 | 4,38 | 4,01 | 4,27 | -2,51% | 2.282.319,00 |
| 22.04.2026 | 3,65 | 4,40 | 3,65 | 4,38 | 23,73% | 3.589.580,00 |
| 21.04.2026 | 3,42 | 3,57 | 3,42 | 3,54 | 5,36% | 1.729.702,00 |
| 20.04.2026 | 3,23 | 3,41 | 3,22 | 3,36 | 4,35% | 878.139,00 |
| 17.04.2026 | 3,18 | 3,25 | 3,17 | 3,22 | 2,22% | 472.731,00 |
| 16.04.2026 | 3,20 | 3,20 | 3,11 | 3,15 | -0,94% | 218.623,00 |
| 15.04.2026 | 3,12 | 3,22 | 3,12 | 3,18 | 2,91% | 444.576,00 |
| 14.04.2026 | 3,14 | 3,14 | 3,07 | 3,09 | 0,65% | 291.087,00 |
| 13.04.2026 | 2,99 | 3,14 | 2,96 | 3,07 | 2,68% | 274.869,00 |
| 10.04.2026 | 2,91 | 3,01 | 2,89 | 2,99 | 3,10% | 248.077,00 |
| 09.04.2026 | 2,89 | 2,92 | 2,87 | 2,90 | 0,35% | 152.318,00 |
| 08.04.2026 | 2,98 | 3,00 | 2,88 | 2,89 | 2,12% | 251.843,00 |
| 07.04.2026 | 2,90 | 2,91 | 2,79 | 2,83 | -1,39% | 160.084,00 |
| 06.04.2026 | 2,88 | 2,89 | 2,82 | 2,87 | 0,35% | 227.631,00 |
| 02.04.2026 | 2,74 | 2,88 | 2,73 | 2,86 | 1,06% | 181.454,00 |
| 01.04.2026 | 2,82 | 2,93 | 2,80 | 2,83 | 1,07% | 326.435,00 |
| 31.03.2026 | 2,76 | 2,80 | 2,71 | 2,80 | 3,70% | 179.923,00 |
| 30.03.2026 | 2,82 | 2,85 | 2,67 | 2,70 | -5,92% | 410.997,00 |
| 27.03.2026 | 2,82 | 2,87 | 2,76 | 2,87 | 1,06% | 280.499,00 |
| 26.03.2026 | 2,92 | 2,97 | 2,82 | 2,84 | -3,40% | 222.281,00 |
| 25.03.2026 | 2,94 | 3,04 | 2,92 | 2,94 | 3,16% | 418.463,00 |
| 24.03.2026 | 2,72 | 2,93 | 2,69 | 2,85 | 3,64% | 349.409,00 |
| 23.03.2026 | 2,73 | 2,81 | 2,71 | 2,75 | 3,38% | 223.686,00 |
| 20.03.2026 | 2,87 | 2,87 | 2,63 | 2,66 | -5,00% | 163.664,00 |
| 19.03.2026 | 2,73 | 2,81 | 2,69 | 2,80 | 1,82% | 174.244,00 |
| 18.03.2026 | 2,92 | 2,96 | 2,75 | 2,75 | -5,82% | 172.510,00 |
| 17.03.2026 | 2,94 | 3,12 | 2,92 | 2,92 | 2,10% | 491.663,00 |
| 16.03.2026 | 2,82 | 2,89 | 2,82 | 2,86 | 1,42% | 195.237,00 |
| 13.03.2026 | 2,76 | 2,83 | 2,75 | 2,82 | 2,17% | 136.326,00 |
| 12.03.2026 | 2,78 | 2,83 | 2,72 | 2,76 | -1,43% | 400.765,00 |
| 11.03.2026 | 2,76 | 2,87 | 2,76 | 2,80 | 2,56% | 269.959,00 |
| 10.03.2026 | 2,77 | 2,80 | 2,71 | 2,73 | -2,50% | 305.720,00 |