2,480€
2,48%
Echtzeit-Aktienkurs Magnachip Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur Magnachip Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 2,44 | 2,46 | 2,44 | 2,44 | 0,83% | - |
| 26.03.2026 | 2,50 | 2,54 | 2,42 | 2,42 | -3,20% | - |
| 25.03.2026 | 2,46 | 2,58 | 2,46 | 2,50 | 2,46% | - |
| 24.03.2026 | 2,38 | 2,48 | 2,32 | 2,44 | 3,39% | - |
| 23.03.2026 | 2,28 | 2,36 | 2,28 | 2,36 | 3,51% | - |
| 20.03.2026 | 2,38 | 2,38 | 2,28 | 2,28 | -4,20% | - |
| 19.03.2026 | 2,40 | 2,40 | 2,36 | 2,38 | 0,00% | - |
| 18.03.2026 | 2,54 | 2,54 | 2,38 | 2,38 | -5,56% | - |
| 17.03.2026 | 2,46 | 2,60 | 2,46 | 2,52 | 0,00% | - |
| 16.03.2026 | 2,46 | 2,52 | 2,46 | 2,52 | 3,28% | - |
| 13.03.2026 | 2,36 | 2,44 | 2,36 | 2,44 | 3,39% | - |
| 12.03.2026 | 2,38 | 2,38 | 2,36 | 2,36 | -1,67% | - |
| 11.03.2026 | 2,34 | 2,44 | 2,34 | 2,40 | 3,45% | - |
| 10.03.2026 | 2,38 | 2,38 | 2,32 | 2,32 | -1,69% | - |
| 09.03.2026 | 2,32 | 2,36 | 2,28 | 2,36 | 0,85% | - |
| 06.03.2026 | 2,44 | 2,44 | 2,34 | 2,34 | -3,31% | - |
| 05.03.2026 | 2,40 | 2,50 | 2,40 | 2,42 | 6,14% | - |
| 04.03.2026 | 2,30 | 2,34 | 2,28 | 2,28 | -0,87% | - |
| 03.03.2026 | 2,32 | 2,36 | 2,30 | 2,30 | -1,71% | - |
| 02.03.2026 | 2,28 | 2,34 | 2,28 | 2,34 | 1,74% | - |
| 27.02.2026 | 2,38 | 2,38 | 2,28 | 2,30 | -3,36% | - |
| 26.02.2026 | 2,24 | 2,38 | 2,24 | 2,38 | 5,31% | - |
| 25.02.2026 | 2,18 | 2,28 | 2,18 | 2,26 | 1,80% | - |
| 24.02.2026 | 2,04 | 2,22 | 2,04 | 2,22 | 8,82% | - |
| 23.02.2026 | 2,20 | 2,20 | 2,04 | 2,04 | -8,93% | - |
| 20.02.2026 | 2,34 | 2,34 | 2,22 | 2,24 | -5,08% | - |
| 19.02.2026 | 2,42 | 2,42 | 2,32 | 2,36 | -3,28% | - |
| 18.02.2026 | 2,40 | 2,44 | 2,36 | 2,44 | 1,67% | - |
| 17.02.2026 | 2,52 | 2,52 | 2,40 | 2,40 | -4,76% | - |
| 16.02.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | - |
| 13.02.2026 | 2,52 | 2,56 | 2,52 | 2,54 | 0,00% | - |
| 12.02.2026 | 2,54 | 2,54 | 2,50 | 2,54 | 0,00% | - |
| 11.02.2026 | 2,52 | 2,56 | 2,52 | 2,54 | 0,00% | - |
| 10.02.2026 | 2,50 | 2,56 | 2,50 | 2,54 | 0,00% | - |
| 09.02.2026 | 2,54 | 2,56 | 2,54 | 2,54 | -1,55% | - |
| 06.02.2026 | 2,34 | 2,58 | 2,34 | 2,58 | 9,32% | - |
| 05.02.2026 | 2,40 | 2,40 | 2,36 | 2,36 | -1,67% | - |
| 04.02.2026 | 2,40 | 2,44 | 2,40 | 2,40 | -0,83% | - |
| 03.02.2026 | 2,44 | 2,44 | 2,36 | 2,42 | -1,63% | - |
| 02.02.2026 | 2,40 | 2,52 | 2,40 | 2,46 | 1,65% | - |
| 30.01.2026 | 2,44 | 2,44 | 2,40 | 2,42 | -3,20% | 150,00 |
| 28.01.2026 | 2,50 | 2,54 | 2,50 | 2,50 | 0,00% | - |
| 27.01.2026 | 2,46 | 2,54 | 2,44 | 2,50 | 1,63% | - |
| 26.01.2026 | 2,50 | 2,52 | 2,44 | 2,46 | -2,38% | - |
| 23.01.2026 | 2,64 | 2,64 | 2,52 | 2,52 | -5,97% | - |
| 22.01.2026 | 2,64 | 2,68 | 2,60 | 2,68 | 0,75% | - |
| 21.01.2026 | 2,54 | 2,78 | 2,54 | 2,66 | 3,91% | - |
| 20.01.2026 | 2,56 | 2,56 | 2,50 | 2,56 | 0,00% | - |
| 19.01.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -2,29% | - |
| 16.01.2026 | 2,46 | 2,62 | 2,46 | 2,62 | 6,50% | - |
| 15.01.2026 | 2,46 | 2,50 | 2,46 | 2,46 | 0,00% | - |
| 14.01.2026 | 2,42 | 2,46 | 2,42 | 2,46 | 0,82% | 1.322,00 |
| 13.01.2026 | 2,38 | 2,44 | 2,36 | 2,44 | 1,67% | - |
| 12.01.2026 | 2,38 | 2,40 | 2,34 | 2,40 | -0,83% | 250,00 |
| 09.01.2026 | 2,34 | 2,44 | 2,34 | 2,42 | 3,42% | - |
| 08.01.2026 | 2,40 | 2,42 | 2,34 | 2,34 | -3,31% | 10,00 |
| 07.01.2026 | 2,46 | 2,46 | 2,42 | 2,42 | -1,63% | - |
| 06.01.2026 | 2,36 | 2,46 | 2,36 | 2,46 | 4,24% | - |
| 05.01.2026 | 2,28 | 2,38 | 2,28 | 2,36 | 4,42% | - |
| 02.01.2026 | 2,14 | 2,26 | 2,14 | 2,26 | 4,63% | - |
| 30.12.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -0,92% | - |
| 29.12.2025 | 2,22 | 2,22 | 2,18 | 2,18 | -3,54% | - |
| 23.12.2025 | 2,30 | 2,30 | 2,26 | 2,26 | -1,74% | - |
| 22.12.2025 | 2,30 | 2,36 | 2,30 | 2,30 | 0,00% | - |
| 19.12.2025 | 2,20 | 2,30 | 2,18 | 2,30 | 3,60% | - |
| 18.12.2025 | 2,16 | 2,24 | 2,16 | 2,22 | 2,78% | - |
| 17.12.2025 | 2,20 | 2,20 | 2,16 | 2,16 | -1,82% | 2.545,00 |
| 16.12.2025 | 2,22 | 2,22 | 2,18 | 2,20 | -0,90% | - |
| 15.12.2025 | 2,32 | 2,32 | 2,22 | 2,22 | -2,63% | - |
| 12.12.2025 | 2,50 | 2,50 | 2,28 | 2,28 | -8,06% | - |
| 11.12.2025 | 2,50 | 2,50 | 2,46 | 2,48 | -0,80% | - |
| 10.12.2025 | 2,54 | 2,54 | 2,50 | 2,50 | -1,57% | - |
| 09.12.2025 | 2,50 | 2,54 | 2,48 | 2,54 | 0,79% | - |
| 08.12.2025 | 2,56 | 2,56 | 2,52 | 2,52 | -1,56% | - |
| 05.12.2025 | 2,56 | 2,62 | 2,56 | 2,56 | 0,00% | - |
| 04.12.2025 | 2,54 | 2,56 | 2,48 | 2,56 | 3,23% | - |
| 03.12.2025 | 2,42 | 2,48 | 2,38 | 2,48 | 4,20% | - |
| 02.12.2025 | 2,32 | 2,40 | 2,32 | 2,38 | 2,59% | - |
| 01.12.2025 | 2,26 | 2,32 | 2,26 | 2,32 | 2,65% | - |
| 28.11.2025 | 2,20 | 2,28 | 2,20 | 2,26 | 3,67% | - |
| 27.11.2025 | 2,20 | 2,20 | 2,18 | 2,18 | -3,54% | - |
| 26.11.2025 | 2,06 | 2,26 | 2,06 | 2,26 | 10,78% | 1.800,00 |
| 25.11.2025 | 2,08 | 2,08 | 2,00 | 2,04 | 0,00% | - |
| 24.11.2025 | 1,98 | 2,08 | 1,95 | 2,04 | 3,55% | - |
| 21.11.2025 | 1,98 | 1,98 | 1,90 | 1,97 | 2,60% | - |
| 20.11.2025 | 2,00 | 2,06 | 1,92 | 1,92 | -4,00% | - |
| 19.11.2025 | 1,97 | 2,00 | 1,96 | 2,00 | 1,52% | - |
| 18.11.2025 | 2,00 | 2,02 | 1,88 | 1,97 | -1,50% | - |
| 17.11.2025 | 1,99 | 2,06 | 1,97 | 2,00 | 0,50% | - |
| 14.11.2025 | 1,98 | 2,02 | 1,93 | 1,99 | -0,50% | - |
| 13.11.2025 | 2,08 | 2,08 | 1,91 | 2,00 | -2,91% | - |
| 12.11.2025 | 1,99 | 2,08 | 1,99 | 2,06 | 4,04% | - |
| 11.11.2025 | 1,98 | 2,00 | 1,92 | 1,98 | 0,00% | 1.000,00 |
| 10.11.2025 | 1,95 | 1,98 | 1,90 | 1,98 | 1,02% | - |
| 07.11.2025 | 2,10 | 2,10 | 1,90 | 1,96 | -4,85% | - |
| 06.11.2025 | 2,22 | 2,24 | 2,04 | 2,06 | -6,36% | - |
| 05.11.2025 | 2,48 | 2,48 | 2,20 | 2,20 | -10,57% | 870,00 |
| 04.11.2025 | 2,40 | 2,46 | 2,30 | 2,46 | -8,21% | 260,00 |
| 03.11.2025 | 2,66 | 2,74 | 2,66 | 2,68 | 0,00% | - |
| 31.10.2025 | 2,56 | 2,68 | 2,56 | 2,68 | 4,69% | - |