10,645$
-5,38%
Echtzeit-Aktienkurs Himax Technologies Inc. (Sp.ADRs)
Bid:
Ask:
Aktienkurse zur Himax Technologies Inc. (Sp.ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 11,36 | 11,64 | 10,60 | 10,63 | -5,51% | 3.853.205,00 |
| 20.02.2025 | 11,36 | 11,51 | 10,70 | 11,25 | -1,14% | 3.618.454,00 |
| 19.02.2025 | 10,80 | 11,80 | 10,78 | 11,38 | 5,76% | 5.930.147,00 |
| 18.02.2025 | 11,43 | 11,65 | 10,67 | 10,76 | -2,20% | 5.218.355,00 |
| 17.02.2025 | 11,00 | 11,05 | 11,00 | 11,00 | 1,13% | - |
| 14.02.2025 | 10,22 | 11,14 | 10,22 | 10,88 | 9,68% | 6.213.517,00 |
| 13.02.2025 | 10,01 | 11,12 | 9,62 | 9,92 | 8,53% | 8.997.691,00 |
| 12.02.2025 | 9,60 | 9,70 | 9,05 | 9,14 | -5,28% | 4.495.264,00 |
| 11.02.2025 | 9,44 | 10,15 | 9,28 | 9,65 | 1,58% | 4.612.652,00 |
| 10.02.2025 | 9,64 | 9,79 | 9,38 | 9,50 | -0,31% | 2.346.118,00 |
| 07.02.2025 | 10,00 | 10,47 | 9,44 | 9,53 | -4,03% | 4.083.638,00 |
| 06.02.2025 | 9,86 | 10,25 | 9,69 | 9,93 | 1,53% | 2.218.025,00 |
| 05.02.2025 | 10,46 | 10,51 | 9,75 | 9,78 | -5,05% | 4.300.976,00 |
| 04.02.2025 | 9,54 | 10,75 | 9,52 | 10,30 | 10,63% | 6.425.569,00 |
| 03.02.2025 | 9,50 | 9,96 | 9,29 | 9,31 | -8,00% | 4.153.870,00 |
| 31.01.2025 | 9,75 | 10,52 | 9,75 | 10,12 | 4,22% | 5.516.370,00 |
| 30.01.2025 | 9,76 | 9,83 | 9,21 | 9,71 | 1,78% | 3.755.109,00 |
| 29.01.2025 | 9,55 | 9,95 | 9,30 | 9,54 | 0,10% | 4.235.344,00 |
| 28.01.2025 | 10,02 | 10,03 | 9,10 | 9,53 | 2,69% | 6.032.327,00 |
| 27.01.2025 | 10,40 | 10,55 | 8,80 | 9,28 | -27,78% | 16.332.490,00 |
| 24.01.2025 | 12,00 | 13,91 | 11,81 | 12,85 | 8,90% | 18.624.233,00 |
| 23.01.2025 | 10,03 | 12,40 | 9,84 | 11,80 | 18,95% | 13.297.102,00 |
| 22.01.2025 | 9,65 | 11,14 | 9,60 | 9,92 | 3,77% | 10.036.495,00 |
| 21.01.2025 | 8,90 | 9,74 | 8,59 | 9,56 | 8,02% | 3.480.075,00 |
| 17.01.2025 | 8,91 | 9,13 | 8,62 | 8,85 | 0,91% | 2.205.791,00 |
| 16.01.2025 | 8,45 | 8,97 | 8,45 | 8,77 | 6,17% | 3.623.732,00 |
| 15.01.2025 | 7,74 | 8,52 | 7,69 | 8,26 | 14,72% | 3.284.964,00 |
| 14.01.2025 | 7,48 | 7,56 | 7,09 | 7,20 | -3,74% | 1.522.620,00 |
| 13.01.2025 | 7,56 | 7,60 | 7,25 | 7,48 | -2,60% | 1.417.496,00 |
| 10.01.2025 | 7,83 | 7,83 | 7,48 | 7,68 | -2,41% | 1.965.618,00 |
| 08.01.2025 | 7,92 | 8,15 | 7,73 | 7,87 | -3,44% | 1.339.352,00 |
| 07.01.2025 | 8,30 | 8,62 | 8,05 | 8,15 | -0,73% | 2.190.237,00 |
| 06.01.2025 | 7,60 | 8,30 | 7,51 | 8,21 | 8,31% | 3.119.613,00 |
| 03.01.2025 | 7,48 | 7,60 | 7,35 | 7,58 | 1,34% | 949.655,00 |
| 02.01.2025 | 8,11 | 8,13 | 7,42 | 7,48 | -6,97% | 1.829.598,00 |
| 31.12.2024 | 8,15 | 8,40 | 7,95 | 8,04 | -0,99% | 1.848.917,00 |
| 30.12.2024 | 7,90 | 8,21 | 7,85 | 8,12 | 2,01% | 1.753.764,00 |
| 27.12.2024 | 8,13 | 8,25 | 7,91 | 7,96 | -1,97% | 1.072.590,00 |
| 26.12.2024 | 8,12 | 8,30 | 8,06 | 8,12 | 0,12% | 1.033.720,00 |
| 24.12.2024 | 8,00 | 8,16 | 7,85 | 8,11 | 1,12% | 891.052,00 |
| 23.12.2024 | 7,76 | 8,03 | 7,66 | 8,02 | 3,89% | 2.111.320,00 |
| 20.12.2024 | 7,45 | 7,82 | 7,38 | 7,72 | 1,98% | 1.542.937,00 |
| 19.12.2024 | 7,85 | 7,87 | 7,51 | 7,57 | -0,92% | 1.219.781,00 |
| 18.12.2024 | 7,85 | 8,26 | 7,52 | 7,64 | -1,16% | 3.274.352,00 |
| 17.12.2024 | 7,99 | 8,00 | 7,54 | 7,73 | -5,15% | 2.997.427,00 |
| 16.12.2024 | 8,68 | 8,74 | 7,99 | 8,15 | -5,07% | 2.925.978,00 |
| 13.12.2024 | 9,44 | 9,53 | 8,10 | 8,59 | -11,59% | 8.182.089,00 |
| 12.12.2024 | 6,65 | 9,80 | 6,50 | 9,71 | 44,93% | 20.055.527,00 |
| 11.12.2024 | 6,85 | 6,85 | 6,47 | 6,70 | -1,62% | 1.168.788,00 |
| 10.12.2024 | 6,85 | 7,00 | 6,75 | 6,81 | -0,58% | 923.641,00 |
| 09.12.2024 | 6,78 | 6,99 | 6,69 | 6,85 | 2,39% | 1.177.274,00 |
| 06.12.2024 | 6,23 | 6,78 | 6,21 | 6,69 | 8,25% | 1.731.237,00 |
| 05.12.2024 | 6,02 | 6,27 | 5,98 | 6,18 | 2,32% | 1.245.776,00 |
| 04.12.2024 | 5,65 | 6,22 | 5,59 | 6,04 | 11,03% | 2.537.551,00 |
| 03.12.2024 | 5,46 | 5,47 | 5,34 | 5,44 | -0,37% | 466.884,00 |
| 02.12.2024 | 5,40 | 5,50 | 5,39 | 5,46 | 1,11% | 540.323,00 |
| 29.11.2024 | 5,15 | 5,53 | 5,15 | 5,40 | 5,06% | 846.657,00 |
| 27.11.2024 | 5,25 | 5,30 | 5,12 | 5,14 | -1,72% | 572.776,00 |
| 26.11.2024 | 5,36 | 5,37 | 5,20 | 5,23 | -2,79% | 912.682,00 |
| 25.11.2024 | 5,24 | 5,48 | 5,24 | 5,38 | 2,48% | 591.462,00 |
| 22.11.2024 | 5,21 | 5,28 | 5,17 | 5,25 | 0,19% | 529.272,00 |
| 21.11.2024 | 5,23 | 5,28 | 5,16 | 5,24 | 0,38% | 548.446,00 |
| 20.11.2024 | 5,21 | 5,26 | 5,14 | 5,22 | -0,19% | 596.168,00 |
| 19.11.2024 | 5,23 | 5,35 | 5,21 | 5,23 | 0,38% | 634.084,00 |
| 18.11.2024 | 5,16 | 5,28 | 5,15 | 5,21 | 0,58% | 679.049,00 |
| 15.11.2024 | 5,31 | 5,34 | 5,15 | 5,18 | -2,45% | 939.105,00 |
| 14.11.2024 | 5,32 | 5,39 | 5,31 | 5,31 | -0,84% | 523.815,00 |
| 13.11.2024 | 5,51 | 5,52 | 5,31 | 5,36 | -2,64% | 808.433,00 |
| 12.11.2024 | 5,65 | 5,69 | 5,46 | 5,50 | -3,42% | 568.639,00 |
| 11.11.2024 | 5,88 | 5,95 | 5,68 | 5,70 | -3,47% | 1.019.622,00 |
| 08.11.2024 | 5,80 | 5,94 | 5,73 | 5,90 | 2,25% | 785.755,00 |
| 07.11.2024 | 5,98 | 6,35 | 5,77 | 5,77 | -3,19% | 1.342.714,00 |
| 06.11.2024 | 5,91 | 6,00 | 5,84 | 5,96 | 1,71% | 707.375,00 |
| 05.11.2024 | 5,72 | 5,86 | 5,70 | 5,86 | 2,45% | 466.725,00 |
| 04.11.2024 | 5,80 | 5,85 | 5,72 | 5,72 | -0,69% | 391.166,00 |
| 01.11.2024 | 5,78 | 5,90 | 5,74 | 5,76 | 0,52% | 748.336,00 |
| 31.10.2024 | 5,95 | 5,95 | 5,70 | 5,73 | -4,02% | 949.737,00 |
| 30.10.2024 | 6,13 | 6,13 | 5,96 | 5,97 | -3,40% | 576.903,00 |
| 29.10.2024 | 6,13 | 6,24 | 6,10 | 6,18 | 0,32% | 583.522,00 |
| 28.10.2024 | 6,16 | 6,21 | 6,07 | 6,16 | 0,00% | 454.515,00 |
| 25.10.2024 | 6,23 | 6,24 | 6,15 | 6,16 | -1,28% | 520.016,00 |
| 24.10.2024 | 6,06 | 6,24 | 6,03 | 6,24 | 3,14% | 1.297.332,00 |
| 23.10.2024 | 6,21 | 6,25 | 6,02 | 6,05 | -3,51% | 940.497,00 |
| 22.10.2024 | 6,35 | 6,39 | 6,23 | 6,27 | -1,10% | 528.214,00 |
| 21.10.2024 | 6,20 | 6,36 | 6,20 | 6,34 | 1,77% | 497.223,00 |
| 18.10.2024 | 6,37 | 6,38 | 6,20 | 6,23 | -2,04% | 586.409,00 |
| 17.10.2024 | 6,30 | 6,45 | 6,17 | 6,36 | 2,25% | 1.381.178,00 |
| 16.10.2024 | 6,27 | 6,28 | 6,10 | 6,22 | -1,19% | 846.932,00 |
| 15.10.2024 | 6,30 | 6,32 | 6,12 | 6,30 | -0,55% | 1.210.076,00 |
| 14.10.2024 | 6,35 | 6,35 | 6,14 | 6,33 | 0,48% | 677.689,00 |
| 11.10.2024 | 6,05 | 6,35 | 6,02 | 6,30 | 4,13% | 965.906,00 |
| 10.10.2024 | 5,93 | 6,06 | 5,85 | 6,05 | 1,51% | 528.776,00 |
| 09.10.2024 | 6,01 | 6,02 | 5,92 | 5,96 | -0,83% | 937.334,00 |
| 08.10.2024 | 5,89 | 6,05 | 5,81 | 6,01 | 2,21% | 958.793,00 |
| 07.10.2024 | 5,64 | 6,02 | 5,64 | 5,88 | 3,89% | 844.062,00 |
| 04.10.2024 | 5,72 | 5,72 | 5,52 | 5,66 | 2,07% | 686.777,00 |
| 03.10.2024 | 5,44 | 5,59 | 5,44 | 5,55 | 2,12% | 685.476,00 |
| 02.10.2024 | 5,39 | 5,50 | 5,39 | 5,43 | 0,65% | 579.841,00 |
| 01.10.2024 | 5,55 | 5,56 | 5,36 | 5,40 | -1,91% | 732.111,00 |
| 30.09.2024 | 5,52 | 5,60 | 5,45 | 5,50 | -1,43% | 590.677,00 |