7,525€
29,74%
Echtzeit-Aktienkurs Magnachip Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur Magnachip Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 6,00 | 7,65 | 6,00 | 7,60 | 31,03% | 100,00 |
| 28.05.2026 | 5,10 | 5,85 | 4,98 | 5,80 | 14,85% | - |
| 27.05.2026 | 5,65 | 6,25 | 5,05 | 5,05 | -6,48% | 480,00 |
| 26.05.2026 | 4,84 | 5,65 | 4,84 | 5,40 | 14,41% | 175,00 |
| 25.05.2026 | 4,70 | 4,72 | 4,70 | 4,72 | 0,43% | - |
| 22.05.2026 | 4,90 | 4,92 | 4,70 | 4,70 | -3,29% | - |
| 21.05.2026 | 4,28 | 4,90 | 4,28 | 4,86 | 13,02% | - |
| 20.05.2026 | 3,70 | 4,52 | 3,70 | 4,30 | 17,49% | 277,00 |
| 19.05.2026 | 3,44 | 3,70 | 3,40 | 3,66 | 6,40% | - |
| 18.05.2026 | 3,58 | 3,76 | 3,44 | 3,44 | -7,53% | 278,00 |
| 15.05.2026 | 3,50 | 3,72 | 3,44 | 3,72 | 5,08% | - |
| 14.05.2026 | 3,48 | 3,54 | 3,36 | 3,54 | 2,91% | 50,00 |
| 13.05.2026 | 3,36 | 3,52 | 3,32 | 3,44 | 5,52% | 20,00 |
| 12.05.2026 | 3,60 | 3,60 | 3,24 | 3,26 | -9,44% | - |
| 11.05.2026 | 3,90 | 3,98 | 3,54 | 3,60 | -5,26% | 15,00 |
| 08.05.2026 | 3,22 | 3,82 | 3,22 | 3,80 | 15,85% | - |
| 07.05.2026 | 3,32 | 3,34 | 3,26 | 3,28 | -2,38% | - |
| 06.05.2026 | 3,52 | 3,52 | 3,34 | 3,36 | -1,75% | - |
| 05.05.2026 | 3,02 | 3,48 | 3,02 | 3,42 | 12,50% | 8,00 |
| 04.05.2026 | 3,22 | 3,30 | 3,04 | 3,04 | 6,29% | - |
| 30.04.2026 | 2,80 | 2,86 | 2,56 | 2,86 | 1,42% | 600,00 |
| 29.04.2026 | 4,08 | 4,08 | 2,74 | 2,82 | -30,88% | 1.500,00 |
| 28.04.2026 | 4,44 | 4,44 | 4,00 | 4,08 | -8,93% | 600,00 |
| 27.04.2026 | 5,35 | 5,40 | 4,20 | 4,48 | 0,45% | 130,00 |
| 24.04.2026 | 3,66 | 4,60 | 3,66 | 4,46 | 23,89% | 700,00 |
| 23.04.2026 | 3,74 | 3,92 | 3,46 | 3,60 | -2,70% | 700,00 |
| 22.04.2026 | 3,04 | 3,70 | 3,04 | 3,70 | 25,00% | - |
| 21.04.2026 | 2,82 | 2,96 | 2,82 | 2,96 | 4,96% | - |
| 20.04.2026 | 2,68 | 2,84 | 2,68 | 2,82 | 3,68% | - |
| 17.04.2026 | 2,64 | 2,72 | 2,64 | 2,72 | 1,49% | 1.004,00 |
| 16.04.2026 | 2,66 | 2,68 | 2,64 | 2,68 | 0,00% | - |
| 15.04.2026 | 2,58 | 2,68 | 2,58 | 2,68 | 3,08% | - |
| 14.04.2026 | 2,58 | 2,60 | 2,58 | 2,60 | 0,00% | - |
| 13.04.2026 | 2,52 | 2,62 | 2,52 | 2,60 | 2,36% | - |
| 10.04.2026 | 2,46 | 2,54 | 2,46 | 2,54 | 3,25% | - |
| 09.04.2026 | 2,44 | 2,46 | 2,42 | 2,46 | 0,00% | - |
| 08.04.2026 | 2,46 | 2,50 | 2,46 | 2,46 | 2,50% | - |
| 07.04.2026 | 2,46 | 2,46 | 2,40 | 2,40 | -1,64% | - |
| 02.04.2026 | 2,40 | 2,44 | 2,36 | 2,44 | 0,83% | - |
| 01.04.2026 | 2,40 | 2,46 | 2,38 | 2,42 | 0,83% | - |
| 31.03.2026 | 2,34 | 2,40 | 2,34 | 2,40 | 2,56% | - |
| 30.03.2026 | 2,48 | 2,48 | 2,34 | 2,34 | -4,10% | - |
| 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 | -1,63% | 150,00 |
| 29.01.2026 | 2,50 | 2,53 | 2,37 | 2,46 | -1,60% | - |
| 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% | - |