14,174$
1,61%
Echtzeit-Aktienkurs Himax Technologies Inc. (Sp.ADRs)
Bid:
Ask:
Aktienkurse zur Himax Technologies Inc. (Sp.ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2026 | 14,40 | 14,40 | 13,79 | 13,96 | -3,32% | 758.305,00 |
| 25.09.2026 | 14,34 | 14,56 | 14,17 | 14,44 | 2,38% | 561.403,00 |
| 24.09.2026 | 13,99 | 14,19 | 13,82 | 14,11 | -1,26% | 791.340,00 |
| 23.09.2026 | 14,60 | 14,60 | 14,10 | 14,29 | -2,82% | 836.858,00 |
| 22.09.2026 | 14,43 | 14,79 | 14,41 | 14,70 | 0,58% | 831.299,00 |
| 21.09.2026 | 14,40 | 14,62 | 14,01 | 14,62 | 4,24% | 1.923.243,00 |
| 18.09.2026 | 13,85 | 14,03 | 13,72 | 14,02 | 2,60% | 1.276.251,00 |
| 17.09.2026 | 13,50 | 13,91 | 13,46 | 13,67 | 4,67% | 909.519,00 |
| 16.09.2026 | 13,41 | 13,50 | 12,83 | 13,06 | -1,25% | 920.233,00 |
| 15.09.2026 | 13,78 | 13,91 | 12,93 | 13,22 | -2,79% | 1.441.649,00 |
| 14.09.2026 | 13,78 | 13,98 | 13,55 | 13,60 | -7,67% | 914.842,00 |
| 11.09.2026 | 14,13 | 14,92 | 14,02 | 14,73 | 6,89% | 1.410.511,00 |
| 10.09.2026 | 13,63 | 13,99 | 13,49 | 13,78 | -1,15% | 720.779,00 |
| 09.09.2026 | 13,92 | 14,38 | 13,87 | 13,94 | -1,27% | 684.853,00 |
| 08.09.2026 | 14,11 | 14,47 | 13,99 | 14,12 | 3,22% | 2.242.657,00 |
| 04.09.2026 | 13,80 | 13,93 | 13,49 | 13,68 | 0,88% | 711.262,00 |
| 03.09.2026 | 13,33 | 13,62 | 13,23 | 13,56 | 0,48% | 538.178,00 |
| 02.09.2026 | 13,35 | 13,57 | 13,33 | 13,50 | 0,63% | 466.489,00 |
| 01.09.2026 | 13,32 | 13,51 | 13,22 | 13,41 | -2,19% | 730.353,00 |
| 31.08.2026 | 13,84 | 13,91 | 13,57 | 13,71 | 0,51% | 582.416,00 |
| 28.08.2026 | 13,91 | 13,97 | 13,56 | 13,64 | -3,02% | 724.532,00 |
| 27.08.2026 | 14,30 | 14,41 | 13,96 | 14,07 | 1,63% | 724.275,00 |
| 26.08.2026 | 13,65 | 13,89 | 13,49 | 13,84 | 1,24% | 521.951,00 |
| 25.08.2026 | 13,92 | 14,04 | 13,63 | 13,67 | 1,79% | 696.141,00 |
| 24.08.2026 | 13,40 | 13,61 | 13,14 | 13,43 | -2,61% | 973.944,00 |
| 21.08.2026 | 13,91 | 13,98 | 13,38 | 13,79 | 0,95% | 1.181.498,00 |
| 20.08.2026 | 13,84 | 14,09 | 13,43 | 13,66 | -1,69% | 942.580,00 |
| 19.08.2026 | 14,51 | 14,51 | 13,70 | 13,90 | -3,24% | 924.265,00 |
| 18.08.2026 | 14,68 | 14,82 | 14,20 | 14,36 | -6,78% | 1.160.727,00 |
| 17.08.2026 | 15,37 | 15,75 | 15,27 | 15,41 | 1,15% | 892.901,00 |
| 14.08.2026 | 14,70 | 15,26 | 14,64 | 15,23 | 3,89% | 846.380,00 |
| 13.08.2026 | 14,91 | 15,39 | 14,59 | 14,66 | -2,79% | 1.489.596,00 |
| 12.08.2026 | 15,50 | 15,60 | 14,97 | 15,08 | 0,63% | 1.375.155,00 |
| 11.08.2026 | 14,92 | 15,26 | 14,72 | 14,99 | 1,73% | 1.225.599,00 |
| 10.08.2026 | 14,75 | 15,38 | 14,60 | 14,73 | 0,82% | 2.222.937,00 |
| 07.08.2026 | 14,54 | 14,80 | 14,25 | 14,61 | 6,25% | 2.076.026,00 |
| 06.08.2026 | 13,57 | 14,34 | 13,34 | 13,75 | 3,11% | 2.493.416,00 |
| 05.08.2026 | 13,62 | 13,99 | 13,33 | 13,34 | -5,96% | 2.197.200,00 |
| 04.08.2026 | 13,60 | 14,31 | 13,52 | 14,18 | 10,95% | 2.523.755,00 |
| 03.08.2026 | 12,09 | 12,95 | 12,01 | 12,78 | 1,91% | 1.328.331,00 |
| 31.07.2026 | 12,94 | 13,16 | 12,34 | 12,54 | 0,24% | 1.583.756,00 |
| 30.07.2026 | 12,20 | 12,65 | 12,15 | 12,51 | 7,52% | 1.485.990,00 |
| 29.07.2026 | 12,01 | 12,20 | 11,39 | 11,64 | -2,80% | 1.730.642,00 |
| 28.07.2026 | 12,06 | 12,20 | 11,55 | 11,97 | -5,93% | 1.900.884,00 |
| 27.07.2026 | 12,71 | 12,81 | 12,10 | 12,73 | 0,83% | 847.229,00 |
| 24.07.2026 | 13,06 | 13,15 | 12,47 | 12,62 | -4,90% | 928.351,00 |
| 23.07.2026 | 13,28 | 13,72 | 13,05 | 13,27 | -2,57% | 1.009.835,00 |
| 22.07.2026 | 13,28 | 13,88 | 13,25 | 13,62 | -0,40% | 1.049.928,00 |
| 21.07.2026 | 13,30 | 13,75 | 13,17 | 13,68 | 7,76% | 1.364.737,00 |
| 20.07.2026 | 13,17 | 13,27 | 12,63 | 12,69 | -0,86% | 1.140.640,00 |
| 17.07.2026 | 12,25 | 13,11 | 12,09 | 12,80 | -0,70% | 1.322.930,00 |
| 16.07.2026 | 13,40 | 13,55 | 12,82 | 12,89 | -7,40% | 2.058.405,00 |
| 15.07.2026 | 14,32 | 14,43 | 13,53 | 13,92 | -1,38% | 1.246.943,00 |
| 14.07.2026 | 14,76 | 14,85 | 13,89 | 14,12 | -1,09% | 1.629.291,00 |
| 13.07.2026 | 14,70 | 14,83 | 14,09 | 14,27 | -6,30% | 1.712.222,00 |
| 10.07.2026 | 15,59 | 15,65 | 15,09 | 15,23 | -3,09% | 1.114.181,00 |
| 09.07.2026 | 15,75 | 16,07 | 15,16 | 15,72 | 5,47% | 2.946.356,00 |
| 08.07.2026 | 13,90 | 14,98 | 13,79 | 14,90 | 6,05% | 2.826.509,00 |
| 07.07.2026 | 13,41 | 14,39 | 13,20 | 14,05 | -1,82% | 3.723.017,00 |
| 06.07.2026 | 13,52 | 14,82 | 13,52 | 14,31 | 8,82% | 2.727.483,00 |
| 02.07.2026 | 14,46 | 14,55 | 12,90 | 13,15 | -7,65% | 2.719.466,00 |
| 01.07.2026 | 14,81 | 15,00 | 14,03 | 14,24 | -7,20% | 2.003.570,00 |
| 30.06.2026 | 14,55 | 15,42 | 14,42 | 15,35 | 5,32% | 2.669.687,00 |
| 29.06.2026 | 14,40 | 14,65 | 13,66 | 14,57 | 1,25% | 2.180.614,00 |
| 26.06.2026 | 14,53 | 14,63 | 14,16 | 14,39 | -4,77% | 2.739.366,00 |
| 25.06.2026 | 16,57 | 16,57 | 14,63 | 15,11 | -3,94% | 3.381.645,00 |
| 24.06.2026 | 16,80 | 16,82 | 15,30 | 15,73 | -6,26% | 2.355.213,00 |
| 23.06.2026 | 16,95 | 17,70 | 16,68 | 16,78 | -9,52% | 2.567.798,00 |
| 22.06.2026 | 18,41 | 18,98 | 17,95 | 18,55 | 2,62% | 2.609.583,00 |
| 19.06.2026 | 18,05 | 18,07 | 18,05 | 18,07 | -0,22% | - |
| 18.06.2026 | 17,67 | 18,31 | 17,17 | 18,11 | 6,84% | 4.295.871,00 |
| 17.06.2026 | 17,23 | 17,77 | 16,90 | 16,95 | 0,95% | 1.754.066,00 |
| 16.06.2026 | 17,56 | 17,91 | 16,77 | 16,79 | -5,99% | 2.400.991,00 |
| 15.06.2026 | 18,98 | 19,00 | 17,65 | 17,86 | 0,90% | 3.150.028,00 |
| 12.06.2026 | 17,62 | 18,10 | 17,45 | 17,70 | 0,11% | 2.045.535,00 |
| 11.06.2026 | 16,95 | 17,72 | 16,64 | 17,68 | 8,93% | 3.255.869,00 |
| 10.06.2026 | 17,67 | 17,78 | 16,08 | 16,23 | -11,17% | 7.576.654,00 |
| 09.06.2026 | 20,40 | 20,68 | 17,21 | 18,27 | -10,13% | 7.202.464,00 |
| 08.06.2026 | 21,15 | 21,24 | 19,80 | 20,33 | 1,25% | 4.004.526,00 |
| 05.06.2026 | 23,13 | 23,13 | 19,91 | 20,08 | -16,12% | 4.334.928,00 |
| 04.06.2026 | 22,60 | 24,48 | 21,80 | 23,94 | -1,03% | 3.843.070,00 |
| 03.06.2026 | 24,03 | 24,57 | 23,08 | 24,19 | 0,92% | 5.176.202,00 |
| 02.06.2026 | 23,02 | 25,09 | 22,60 | 23,97 | 9,40% | 6.798.248,00 |
| 01.06.2026 | 21,09 | 23,20 | 20,99 | 21,91 | 6,51% | 8.126.215,00 |
| 29.05.2026 | 20,92 | 21,60 | 19,74 | 20,57 | -1,20% | 4.743.682,00 |
| 28.05.2026 | 20,23 | 21,18 | 20,05 | 20,82 | 0,80% | 2.472.381,00 |
| 27.05.2026 | 21,40 | 21,40 | 20,04 | 20,66 | -3,62% | 2.838.367,00 |
| 26.05.2026 | 21,71 | 22,44 | 20,96 | 21,43 | 1,85% | 5.049.753,00 |
| 22.05.2026 | 20,00 | 21,44 | 19,66 | 21,04 | 5,78% | 4.287.559,00 |
| 21.05.2026 | 18,56 | 20,03 | 18,56 | 19,89 | 6,25% | 4.591.792,00 |
| 20.05.2026 | 19,16 | 19,36 | 18,46 | 18,72 | -2,95% | 5.655.463,00 |
| 19.05.2026 | 17,57 | 19,61 | 17,31 | 19,29 | 6,52% | 5.757.177,00 |
| 18.05.2026 | 19,40 | 19,50 | 17,62 | 18,11 | -4,98% | 4.910.579,00 |
| 15.05.2026 | 19,00 | 19,69 | 18,56 | 19,06 | -7,92% | 4.674.445,00 |
| 14.05.2026 | 20,44 | 20,91 | 19,47 | 20,70 | 0,53% | 4.744.618,00 |
| 13.05.2026 | 20,65 | 21,74 | 19,59 | 20,59 | 7,74% | 8.988.266,00 |
| 12.05.2026 | 19,43 | 20,08 | 17,94 | 19,11 | -7,48% | 9.030.164,00 |
| 11.05.2026 | 19,06 | 21,80 | 18,70 | 20,66 | 16,10% | 13.529.074,00 |
| 08.05.2026 | 17,56 | 19,30 | 16,80 | 17,79 | 11,05% | 13.406.695,00 |
| 07.05.2026 | 15,43 | 17,95 | 14,89 | 16,02 | 29,93% | 24.838.431,00 |