2,790€
1,45%
Echtzeit-Aktienkurs Magnachip Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur Magnachip Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.08.2025 | 2,52 | 2,67 | 2,47 | 2,54 | 1,60% | - |
| 12.08.2025 | 2,31 | 2,54 | 2,30 | 2,50 | 8,70% | - |
| 11.08.2025 | 2,36 | 2,51 | 2,30 | 2,30 | -0,43% | - |
| 08.08.2025 | 2,34 | 2,44 | 2,29 | 2,31 | -1,28% | - |
| 07.08.2025 | 2,36 | 2,51 | 2,32 | 2,34 | -0,85% | - |
| 06.08.2025 | 2,45 | 2,49 | 2,34 | 2,36 | -3,28% | - |
| 05.08.2025 | 2,45 | 2,52 | 2,42 | 2,44 | -0,81% | - |
| 04.08.2025 | 2,65 | 2,67 | 2,44 | 2,46 | -3,91% | - |
| 01.08.2025 | 3,24 | 3,24 | 2,56 | 2,56 | -29,48% | - |
| 31.07.2025 | 3,76 | 3,79 | 3,62 | 3,63 | -2,68% | - |
| 30.07.2025 | 3,64 | 3,76 | 3,63 | 3,73 | 2,47% | - |
| 29.07.2025 | 3,64 | 3,72 | 3,57 | 3,64 | -0,55% | - |
| 28.07.2025 | 3,54 | 3,66 | 3,52 | 3,66 | 3,98% | - |
| 25.07.2025 | 3,52 | 3,54 | 3,44 | 3,52 | 1,15% | - |
| 24.07.2025 | 3,63 | 3,65 | 3,48 | 3,48 | -3,06% | - |
| 23.07.2025 | 3,63 | 3,66 | 3,56 | 3,59 | -1,10% | - |
| 22.07.2025 | 3,77 | 3,83 | 3,61 | 3,63 | -3,71% | - |
| 21.07.2025 | 3,73 | 3,84 | 3,70 | 3,77 | 1,07% | - |
| 18.07.2025 | 3,58 | 3,83 | 3,57 | 3,73 | 4,78% | 650,00 |
| 17.07.2025 | 3,39 | 3,58 | 3,38 | 3,56 | 5,01% | - |
| 16.07.2025 | 3,41 | 3,41 | 3,26 | 3,39 | 0,59% | - |
| 15.07.2025 | 3,28 | 3,40 | 3,26 | 3,37 | 2,43% | - |
| 14.07.2025 | 3,44 | 3,44 | 3,27 | 3,29 | -4,08% | - |
| 11.07.2025 | 3,50 | 3,50 | 3,41 | 3,43 | -1,44% | - |
| 10.07.2025 | 3,50 | 3,53 | 3,46 | 3,48 | -0,57% | - |
| 09.07.2025 | 3,44 | 3,50 | 3,43 | 3,50 | 1,45% | - |
| 08.07.2025 | 3,35 | 3,45 | 3,32 | 3,45 | 3,92% | - |
| 07.07.2025 | 3,46 | 3,53 | 3,32 | 3,32 | -4,60% | - |
| 04.07.2025 | 3,50 | 3,50 | 3,46 | 3,48 | 0,29% | - |
| 03.07.2025 | 3,42 | 3,49 | 3,40 | 3,47 | 2,06% | - |
| 02.07.2025 | 3,47 | 3,49 | 3,40 | 3,40 | -2,30% | - |
| 01.07.2025 | 3,38 | 3,51 | 3,36 | 3,48 | 2,05% | - |
| 30.06.2025 | 3,46 | 3,55 | 3,40 | 3,41 | -0,58% | - |
| 27.06.2025 | 3,44 | 3,46 | 3,38 | 3,43 | 0,29% | - |
| 26.06.2025 | 3,50 | 3,53 | 3,41 | 3,42 | -2,56% | - |
| 25.06.2025 | 3,36 | 3,52 | 3,36 | 3,51 | 4,15% | - |
| 24.06.2025 | 3,30 | 3,40 | 3,28 | 3,37 | 2,12% | - |
| 23.06.2025 | 3,31 | 3,36 | 3,25 | 3,30 | 0,30% | - |
| 20.06.2025 | 3,33 | 3,40 | 3,25 | 3,29 | -0,90% | - |
| 19.06.2025 | 3,36 | 3,36 | 3,32 | 3,32 | -1,19% | - |
| 18.06.2025 | 3,36 | 3,41 | 3,34 | 3,36 | 0,00% | - |
| 17.06.2025 | 3,40 | 3,41 | 3,33 | 3,36 | -1,18% | - |
| 16.06.2025 | 3,34 | 3,41 | 3,31 | 3,40 | 2,41% | - |
| 13.06.2025 | 3,40 | 3,47 | 3,30 | 3,32 | -2,64% | - |
| 12.06.2025 | 3,43 | 3,47 | 3,30 | 3,41 | -0,29% | - |
| 11.06.2025 | 3,34 | 3,43 | 3,29 | 3,42 | 3,01% | - |
| 10.06.2025 | 3,35 | 3,38 | 3,30 | 3,32 | -1,19% | - |
| 09.06.2025 | 3,26 | 3,42 | 3,24 | 3,36 | 3,38% | - |
| 06.06.2025 | 3,26 | 3,33 | 3,24 | 3,25 | 0,00% | - |
| 05.06.2025 | 3,34 | 3,36 | 3,22 | 3,25 | -3,56% | - |
| 04.06.2025 | 3,35 | 3,44 | 3,30 | 3,37 | 0,60% | - |
| 03.06.2025 | 3,21 | 3,36 | 3,20 | 3,35 | 4,04% | - |
| 02.06.2025 | 3,18 | 3,25 | 3,14 | 3,22 | 1,58% | - |
| 30.05.2025 | 3,26 | 3,29 | 3,10 | 3,17 | -1,86% | - |
| 29.05.2025 | 3,22 | 3,28 | 3,17 | 3,23 | 0,62% | - |
| 28.05.2025 | 3,25 | 3,28 | 3,19 | 3,21 | -1,23% | - |
| 27.05.2025 | 3,26 | 3,31 | 3,23 | 3,25 | -0,61% | - |
| 26.05.2025 | 3,24 | 3,28 | 3,24 | 3,27 | 0,93% | - |
| 23.05.2025 | 3,48 | 3,48 | 3,21 | 3,24 | -6,36% | - |
| 22.05.2025 | 3,44 | 3,52 | 3,40 | 3,46 | 0,29% | - |
| 21.05.2025 | 3,60 | 3,60 | 3,43 | 3,45 | -3,36% | - |
| 20.05.2025 | 3,65 | 3,69 | 3,57 | 3,57 | -2,19% | - |
| 19.05.2025 | 3,68 | 3,80 | 3,59 | 3,65 | -1,62% | - |
| 16.05.2025 | 3,54 | 4,10 | 3,54 | 3,71 | 5,40% | - |
| 15.05.2025 | 3,28 | 3,55 | 3,17 | 3,52 | 7,65% | - |
| 14.05.2025 | 2,92 | 3,34 | 2,89 | 3,27 | 11,99% | - |
| 13.05.2025 | 3,01 | 3,10 | 2,87 | 2,92 | -2,99% | - |
| 12.05.2025 | 2,93 | 3,20 | 2,90 | 3,01 | 4,15% | 2.000,00 |
| 09.05.2025 | 2,93 | 3,01 | 2,88 | 2,89 | -1,03% | - |
| 08.05.2025 | 2,84 | 2,96 | 2,83 | 2,92 | 3,55% | - |
| 07.05.2025 | 2,67 | 2,84 | 2,67 | 2,82 | 6,82% | - |
| 06.05.2025 | 2,67 | 2,69 | 2,59 | 2,64 | -0,38% | - |
| 05.05.2025 | 2,80 | 2,80 | 2,65 | 2,65 | -5,02% | - |