2,540€
0,79%
Echtzeit-Aktienkurs Magnachip Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur Magnachip Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 2,49 | 2,52 | 2,48 | 2,52 | 0,00% | - |
| 26.01.2026 | 2,53 | 2,54 | 2,51 | 2,52 | -1,56% | - |
| 21.01.2026 | 2,56 | 2,57 | 2,56 | 2,56 | 0,39% | - |
| 20.01.2026 | 2,59 | 2,59 | 2,55 | 2,55 | 4,08% | - |
| 16.01.2026 | 2,49 | 2,49 | 2,45 | 2,45 | -1,21% | - |
| 15.01.2026 | 2,48 | 2,50 | 2,48 | 2,48 | 0,81% | - |
| 14.01.2026 | 2,47 | 2,47 | 2,45 | 2,46 | 2,50% | - |
| 13.01.2026 | 2,41 | 2,41 | 2,40 | 2,40 | -0,41% | - |
| 12.01.2026 | 2,44 | 2,44 | 2,41 | 2,41 | 1,26% | - |
| 09.01.2026 | 2,37 | 2,39 | 2,30 | 2,38 | -3,64% | - |
| 08.01.2026 | 2,44 | 2,47 | 2,44 | 2,47 | -0,80% | - |
| 07.01.2026 | 2,49 | 2,49 | 2,48 | 2,49 | 6,87% | - |
| 05.01.2026 | 2,37 | 2,37 | 2,33 | 2,33 | 4,02% | - |
| 02.01.2026 | 2,19 | 2,24 | 2,17 | 2,24 | 0,45% | - |
| 29.12.2025 | 2,25 | 2,25 | 2,23 | 2,23 | -5,51% | - |
| 23.12.2025 | 2,33 | 2,38 | 2,33 | 2,36 | 3,51% | - |
| 22.12.2025 | 2,32 | 2,32 | 2,28 | 2,28 | 2,70% | - |
| 19.12.2025 | 2,23 | 2,23 | 2,22 | 2,22 | 0,45% | - |
| 18.12.2025 | 2,18 | 2,22 | 2,18 | 2,21 | 1,84% | - |
| 17.12.2025 | 2,19 | 2,19 | 2,16 | 2,17 | -0,91% | - |
| 16.12.2025 | 2,23 | 2,27 | 2,18 | 2,19 | -5,60% | - |
| 15.12.2025 | 2,31 | 2,37 | 2,31 | 2,32 | -7,20% | - |
| 12.12.2025 | 2,51 | 2,51 | 2,50 | 2,50 | 0,00% | - |
| 11.12.2025 | 2,53 | 2,53 | 2,50 | 2,50 | -1,96% | - |
| 10.12.2025 | 2,55 | 2,56 | 2,55 | 2,55 | 1,19% | - |
| 09.12.2025 | 2,52 | 2,53 | 2,51 | 2,52 | -1,18% | - |
| 08.12.2025 | 2,57 | 2,57 | 2,52 | 2,55 | 0,79% | - |
| 05.12.2025 | 2,57 | 2,57 | 2,53 | 2,53 | 0,40% | - |
| 04.12.2025 | 2,55 | 2,55 | 2,52 | 2,52 | 8,15% | - |
| 02.12.2025 | 2,33 | 2,34 | 2,33 | 2,33 | 2,19% | - |
| 01.12.2025 | 2,27 | 2,28 | 2,27 | 2,28 | 0,00% | - |
| 28.11.2025 | 2,21 | 2,28 | 2,21 | 2,28 | 3,17% | - |
| 27.11.2025 | 2,29 | 2,29 | 2,21 | 2,21 | -0,90% | - |
| 26.11.2025 | 2,06 | 2,23 | 2,06 | 2,23 | 11,78% | - |
| 24.11.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 0,00% | - |
| 21.11.2025 | 2,00 | 2,00 | 1,97 | 2,00 | -4,09% | - |
| 20.11.2025 | 2,02 | 2,10 | 2,00 | 2,08 | 5,05% | - |
| 19.11.2025 | 2,00 | 2,00 | 1,95 | 1,98 | -1,98% | - |
| 18.11.2025 | 2,04 | 2,04 | 2,02 | 2,02 | 0,25% | - |
| 17.11.2025 | 2,00 | 2,03 | 2,00 | 2,02 | 1,26% | - |
| 14.11.2025 | 2,00 | 2,04 | 1,94 | 1,99 | 2,05% | - |
| 13.11.2025 | 2,09 | 2,09 | 1,92 | 1,95 | -2,50% | - |
| 12.11.2025 | 2,00 | 2,04 | 2,00 | 2,00 | 0,25% | - |
| 11.11.2025 | 1,98 | 2,00 | 1,98 | 2,00 | 0,00% | - |
| 10.11.2025 | 1,96 | 2,00 | 1,96 | 2,00 | 2,05% | - |
| 07.11.2025 | 2,08 | 2,14 | 1,96 | 1,96 | -11,94% | - |
| 06.11.2025 | 2,22 | 2,25 | 2,22 | 2,22 | -10,12% | - |
| 05.11.2025 | 2,48 | 2,49 | 2,45 | 2,47 | -1,59% | - |
| 04.11.2025 | 2,71 | 2,71 | 2,51 | 2,51 | -8,06% | - |
| 03.11.2025 | 2,69 | 2,78 | 2,69 | 2,73 | 3,80% | - |
| 30.10.2025 | 2,61 | 2,65 | 2,57 | 2,63 | -1,50% | - |
| 29.10.2025 | 2,62 | 2,67 | 2,62 | 2,67 | -1,11% | - |
| 28.10.2025 | 2,72 | 2,72 | 2,70 | 2,70 | -0,37% | - |
| 27.10.2025 | 2,65 | 2,73 | 2,65 | 2,71 | 3,04% | - |
| 24.10.2025 | 2,67 | 2,67 | 2,63 | 2,63 | -1,87% | - |
| 23.10.2025 | 2,59 | 2,69 | 2,58 | 2,68 | 3,47% | - |
| 22.10.2025 | 2,61 | 2,62 | 2,56 | 2,59 | -0,38% | - |
| 20.10.2025 | 2,59 | 2,65 | 2,56 | 2,60 | 1,17% | - |
| 17.10.2025 | 2,65 | 2,69 | 2,56 | 2,57 | -5,86% | - |
| 16.10.2025 | 2,71 | 2,73 | 2,69 | 2,73 | 4,20% | - |
| 14.10.2025 | 2,63 | 2,63 | 2,61 | 2,62 | 0,38% | - |
| 13.10.2025 | 2,58 | 2,61 | 2,58 | 2,61 | -4,40% | - |
| 10.10.2025 | 2,72 | 2,73 | 2,72 | 2,73 | 0,00% | - |
| 09.10.2025 | 2,71 | 2,81 | 2,69 | 2,73 | 2,25% | - |
| 08.10.2025 | 2,69 | 2,69 | 2,67 | 2,67 | -2,20% | - |
| 06.10.2025 | 2,74 | 2,74 | 2,73 | 2,73 | -0,73% | - |
| 03.10.2025 | 2,74 | 2,75 | 2,74 | 2,75 | 0,73% | - |
| 02.10.2025 | 2,71 | 2,74 | 2,67 | 2,73 | 1,49% | - |
| 01.10.2025 | 2,68 | 2,69 | 2,63 | 2,69 | -0,74% | - |
| 30.09.2025 | 2,70 | 2,71 | 2,70 | 2,71 | -0,73% | - |
| 29.09.2025 | 2,72 | 2,81 | 2,67 | 2,73 | -0,73% | - |
| 26.09.2025 | 2,73 | 2,75 | 2,73 | 2,75 | -1,43% | - |
| 25.09.2025 | 2,79 | 2,79 | 2,78 | 2,79 | 1,09% | - |
| 24.09.2025 | 2,75 | 2,76 | 2,75 | 2,76 | 0,36% | - |
| 23.09.2025 | 2,77 | 2,77 | 2,75 | 2,75 | -3,17% | - |
| 19.09.2025 | 2,81 | 2,89 | 2,81 | 2,84 | 1,43% | - |
| 18.09.2025 | 2,67 | 2,80 | 2,67 | 2,80 | 3,32% | - |
| 17.09.2025 | 2,69 | 2,71 | 2,67 | 2,71 | 0,74% | - |
| 16.09.2025 | 2,69 | 2,74 | 2,66 | 2,69 | 0,00% | - |
| 15.09.2025 | 2,65 | 2,69 | 2,65 | 2,69 | 1,89% | - |
| 12.09.2025 | 2,61 | 2,67 | 2,60 | 2,64 | 1,15% | - |
| 11.09.2025 | 2,63 | 2,63 | 2,61 | 2,61 | 0,77% | - |
| 10.09.2025 | 2,57 | 2,59 | 2,57 | 2,59 | 1,97% | - |
| 05.09.2025 | 2,53 | 2,56 | 2,48 | 2,54 | 0,00% | - |
| 04.09.2025 | 2,55 | 2,55 | 2,48 | 2,54 | -0,78% | - |
| 03.09.2025 | 2,64 | 2,65 | 2,54 | 2,56 | -3,03% | - |
| 02.09.2025 | 2,68 | 2,72 | 2,60 | 2,64 | -1,86% | - |
| 01.09.2025 | 2,71 | 2,71 | 2,69 | 2,69 | 0,37% | - |
| 29.08.2025 | 2,69 | 2,76 | 2,67 | 2,68 | -0,74% | - |
| 28.08.2025 | 2,73 | 2,75 | 2,62 | 2,70 | -0,74% | - |
| 27.08.2025 | 2,54 | 2,84 | 2,53 | 2,72 | 9,68% | - |
| 26.08.2025 | 2,44 | 2,50 | 2,43 | 2,48 | 2,48% | - |
| 25.08.2025 | 2,43 | 2,47 | 2,41 | 2,42 | 0,00% | - |
| 22.08.2025 | 2,35 | 2,44 | 2,33 | 2,42 | 3,42% | - |
| 21.08.2025 | 2,31 | 2,35 | 2,29 | 2,34 | 1,74% | 320,00 |
| 20.08.2025 | 2,40 | 2,47 | 2,28 | 2,30 | -4,17% | - |
| 19.08.2025 | 2,48 | 2,56 | 2,40 | 2,40 | -3,23% | - |
| 18.08.2025 | 2,51 | 2,65 | 2,48 | 2,48 | -0,80% | - |
| 15.08.2025 | 2,57 | 2,57 | 2,48 | 2,50 | -2,34% | - |
| 14.08.2025 | 2,53 | 2,59 | 2,52 | 2,56 | 0,79% | - |