8,621$
-0,56%
Echtzeit-Aktienkurs Himax Technologies Inc. (Sp.ADRs)
Bid:
Ask:
Aktienkurse zur Himax Technologies Inc. (Sp.ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 8,77 | 8,80 | 8,55 | 8,67 | 0,35% | 1.015.403,00 |
| 01.10.2025 | 8,76 | 8,84 | 8,60 | 8,64 | -2,15% | 957.191,00 |
| 30.09.2025 | 8,65 | 8,84 | 8,52 | 8,83 | 1,96% | 743.055,00 |
| 29.09.2025 | 8,63 | 8,84 | 8,61 | 8,66 | 1,41% | 630.057,00 |
| 26.09.2025 | 8,68 | 8,70 | 8,50 | 8,54 | -1,27% | 660.213,00 |
| 25.09.2025 | 8,59 | 8,75 | 8,47 | 8,65 | -1,59% | 1.007.679,00 |
| 24.09.2025 | 8,76 | 8,87 | 8,63 | 8,79 | 1,15% | 1.016.616,00 |
| 23.09.2025 | 8,90 | 9,01 | 8,69 | 8,69 | -1,92% | 1.440.135,00 |
| 22.09.2025 | 8,53 | 8,90 | 8,44 | 8,86 | 4,24% | 921.933,00 |
| 19.09.2025 | 8,78 | 8,81 | 8,48 | 8,50 | -3,19% | 1.852.187,00 |
| 18.09.2025 | 8,58 | 8,88 | 8,48 | 8,78 | 4,03% | 1.581.375,00 |
| 17.09.2025 | 8,19 | 8,54 | 8,13 | 8,44 | 2,18% | 978.119,00 |
| 16.09.2025 | 8,27 | 8,28 | 8,15 | 8,26 | -0,48% | 862.442,00 |
| 15.09.2025 | 8,31 | 8,42 | 8,25 | 8,30 | 0,36% | 684.271,00 |
| 12.09.2025 | 8,33 | 8,33 | 8,23 | 8,27 | -0,72% | 607.836,00 |
| 11.09.2025 | 8,46 | 8,56 | 8,32 | 8,33 | -1,54% | 725.826,00 |
| 10.09.2025 | 8,35 | 8,67 | 8,33 | 8,46 | 0,95% | 1.083.055,00 |
| 09.09.2025 | 8,48 | 8,48 | 8,30 | 8,38 | -0,59% | 659.020,00 |
| 08.09.2025 | 8,46 | 8,52 | 8,29 | 8,43 | 0,48% | 731.958,00 |
| 05.09.2025 | 8,49 | 8,59 | 8,31 | 8,39 | 0,84% | 678.947,00 |
| 04.09.2025 | 8,18 | 8,35 | 8,09 | 8,32 | 1,46% | 536.468,00 |
| 03.09.2025 | 8,14 | 8,29 | 8,13 | 8,20 | 1,49% | 760.523,00 |
| 02.09.2025 | 8,00 | 8,15 | 7,97 | 8,08 | -0,74% | 776.565,00 |
| 29.08.2025 | 8,55 | 8,59 | 8,08 | 8,14 | -5,79% | 1.398.675,00 |
| 28.08.2025 | 8,51 | 8,75 | 8,50 | 8,64 | 2,01% | 1.760.256,00 |
| 27.08.2025 | 8,13 | 8,49 | 8,10 | 8,47 | 3,55% | 1.606.034,00 |
| 26.08.2025 | 7,81 | 8,34 | 7,80 | 8,18 | 5,28% | 1.842.605,00 |
| 25.08.2025 | 7,80 | 7,87 | 7,77 | 7,77 | -0,64% | 649.159,00 |
| 22.08.2025 | 7,52 | 7,99 | 7,51 | 7,82 | 4,27% | 1.028.195,00 |
| 21.08.2025 | 7,42 | 7,53 | 7,36 | 7,50 | 0,13% | 652.289,00 |
| 20.08.2025 | 7,55 | 7,65 | 7,24 | 7,49 | -1,32% | 1.726.857,00 |
| 19.08.2025 | 7,59 | 7,78 | 7,54 | 7,59 | 0,00% | 2.606.515,00 |
| 18.08.2025 | 7,46 | 7,68 | 7,46 | 7,59 | 2,29% | 1.382.579,00 |
| 15.08.2025 | 7,48 | 7,51 | 7,33 | 7,42 | -1,07% | 993.000,00 |
| 14.08.2025 | 7,36 | 7,53 | 7,28 | 7,50 | 0,94% | 959.510,00 |
| 13.08.2025 | 7,41 | 7,55 | 7,30 | 7,43 | 0,68% | 1.489.788,00 |
| 12.08.2025 | 7,29 | 7,42 | 7,25 | 7,38 | 2,36% | 1.334.843,00 |
| 11.08.2025 | 7,30 | 7,48 | 7,18 | 7,21 | -0,83% | 1.267.455,00 |
| 08.08.2025 | 7,22 | 7,40 | 7,19 | 7,27 | 1,54% | 1.477.529,00 |
| 07.08.2025 | 7,54 | 7,56 | 7,04 | 7,16 | -17,03% | 4.144.250,00 |
| 06.08.2025 | 8,62 | 8,69 | 8,45 | 8,63 | -0,69% | 906.895,00 |
| 05.08.2025 | 8,70 | 8,88 | 8,64 | 8,69 | 0,12% | 1.034.971,00 |
| 04.08.2025 | 8,70 | 8,75 | 8,63 | 8,68 | 0,35% | 598.874,00 |
| 01.08.2025 | 8,65 | 8,79 | 8,52 | 8,65 | -2,15% | 862.500,00 |
| 31.07.2025 | 9,01 | 9,08 | 8,74 | 8,84 | -2,21% | 984.683,00 |
| 30.07.2025 | 9,19 | 9,25 | 8,93 | 9,04 | -0,71% | 769.200,00 |
| 29.07.2025 | 9,42 | 9,46 | 9,10 | 9,11 | -3,55% | 995.942,00 |
| 28.07.2025 | 9,58 | 9,68 | 9,42 | 9,44 | -1,05% | 643.528,00 |
| 25.07.2025 | 9,60 | 9,63 | 9,46 | 9,54 | -0,31% | 575.483,00 |
| 24.07.2025 | 9,80 | 9,85 | 9,51 | 9,57 | -1,95% | 925.361,00 |
| 23.07.2025 | 9,66 | 9,79 | 9,57 | 9,76 | 1,56% | 797.239,00 |
| 22.07.2025 | 9,50 | 9,67 | 9,45 | 9,61 | 0,21% | 1.244.846,00 |
| 21.07.2025 | 9,50 | 9,81 | 9,50 | 9,59 | 0,84% | 988.821,00 |
| 18.07.2025 | 9,62 | 9,69 | 9,47 | 9,51 | -0,73% | 906.514,00 |
| 17.07.2025 | 9,45 | 9,64 | 9,44 | 9,58 | 1,48% | 770.912,00 |
| 16.07.2025 | 9,45 | 9,54 | 9,16 | 9,44 | -1,15% | 1.044.412,00 |
| 15.07.2025 | 9,48 | 9,72 | 9,43 | 9,55 | 2,25% | 1.658.947,00 |
| 14.07.2025 | 9,47 | 9,47 | 9,30 | 9,34 | -0,43% | 783.771,00 |
| 11.07.2025 | 9,32 | 9,47 | 9,23 | 9,38 | 1,08% | 967.465,00 |
| 10.07.2025 | 9,36 | 9,50 | 9,23 | 9,28 | 0,11% | 1.126.644,00 |
| 09.07.2025 | 9,30 | 9,44 | 9,16 | 9,27 | 0,65% | 764.775,00 |
| 08.07.2025 | 9,03 | 9,35 | 9,03 | 9,21 | 1,99% | 998.613,00 |
| 07.07.2025 | 9,37 | 9,37 | 8,99 | 9,03 | -4,14% | 1.061.975,00 |
| 03.07.2025 | 9,24 | 9,54 | 9,22 | 9,42 | 2,95% | 1.231.880,00 |
| 02.07.2025 | 8,93 | 9,21 | 8,93 | 9,15 | 2,46% | 1.072.457,00 |
| 01.07.2025 | 8,94 | 9,11 | 8,83 | 8,93 | -0,06% | 1.467.578,00 |
| 30.06.2025 | 8,93 | 9,82 | 8,58 | 8,94 | -5,35% | 1.481.108,00 |
| 27.06.2025 | 9,56 | 9,65 | 9,29 | 9,44 | 0,11% | 1.446.789,00 |
| 26.06.2025 | 9,24 | 9,51 | 9,24 | 9,43 | 2,39% | 1.760.139,00 |
| 25.06.2025 | 9,31 | 9,35 | 9,09 | 9,21 | -0,75% | 1.271.112,00 |
| 24.06.2025 | 8,96 | 9,32 | 8,96 | 9,28 | 5,57% | 1.039.443,00 |
| 23.06.2025 | 8,84 | 8,85 | 8,54 | 8,79 | -1,35% | 1.286.015,00 |
| 20.06.2025 | 9,47 | 9,53 | 8,88 | 8,91 | -5,01% | 3.365.625,00 |
| 18.06.2025 | 9,11 | 9,38 | 9,05 | 9,38 | 3,19% | 1.786.283,00 |
| 17.06.2025 | 9,16 | 9,29 | 9,06 | 9,09 | -0,76% | 1.115.172,00 |
| 16.06.2025 | 8,88 | 9,33 | 8,88 | 9,16 | 3,15% | 1.561.582,00 |
| 13.06.2025 | 9,00 | 9,06 | 8,81 | 8,88 | -2,52% | 832.589,00 |
| 12.06.2025 | 9,13 | 9,22 | 9,03 | 9,11 | -0,44% | 1.102.970,00 |
| 11.06.2025 | 9,30 | 9,45 | 9,06 | 9,15 | 1,89% | 1.924.524,00 |
| 10.06.2025 | 8,90 | 9,00 | 8,71 | 8,98 | 1,70% | 1.139.992,00 |
| 09.06.2025 | 8,75 | 9,01 | 8,75 | 8,83 | 1,61% | 1.146.618,00 |
| 06.06.2025 | 8,55 | 8,70 | 8,48 | 8,69 | 2,96% | 851.706,00 |
| 05.06.2025 | 8,59 | 8,69 | 8,36 | 8,44 | -1,29% | 924.036,00 |
| 04.06.2025 | 8,49 | 8,63 | 8,32 | 8,55 | 1,79% | 1.181.048,00 |
| 03.06.2025 | 8,30 | 8,52 | 8,12 | 8,40 | 1,08% | 1.195.669,00 |
| 02.06.2025 | 8,15 | 8,37 | 8,09 | 8,31 | 1,96% | 1.200.999,00 |
| 30.05.2025 | 8,27 | 8,39 | 8,00 | 8,15 | -2,28% | 1.534.477,00 |
| 29.05.2025 | 8,54 | 8,62 | 8,30 | 8,34 | -0,71% | 1.223.136,00 |
| 28.05.2025 | 8,64 | 8,65 | 8,38 | 8,40 | -2,55% | 1.142.711,00 |
| 27.05.2025 | 8,32 | 8,76 | 8,28 | 8,62 | 4,99% | 1.782.506,00 |
| 23.05.2025 | 8,10 | 8,28 | 8,03 | 8,21 | -0,12% | 801.412,00 |
| 22.05.2025 | 8,27 | 8,35 | 8,21 | 8,22 | -0,12% | 703.763,00 |
| 21.05.2025 | 8,31 | 8,52 | 8,18 | 8,23 | -2,49% | 1.079.962,00 |
| 20.05.2025 | 8,40 | 8,50 | 8,25 | 8,44 | 1,20% | 779.216,00 |
| 19.05.2025 | 8,01 | 8,40 | 8,01 | 8,34 | 0,97% | 959.333,00 |
| 16.05.2025 | 8,40 | 8,45 | 8,23 | 8,26 | -2,25% | 1.069.682,00 |
| 15.05.2025 | 8,38 | 8,47 | 8,23 | 8,45 | -0,59% | 1.036.339,00 |
| 14.05.2025 | 8,56 | 8,65 | 8,33 | 8,50 | 1,07% | 1.227.850,00 |
| 13.05.2025 | 8,00 | 8,50 | 7,95 | 8,41 | 2,94% | 2.326.648,00 |
| 12.05.2025 | 8,08 | 8,43 | 8,02 | 8,17 | 7,50% | 2.857.123,00 |