7,425€
28,02%
Echtzeit-Aktienkurs Magnachip Semiconductor Corp
Bid:
Ask:
Aktienkurse zur Magnachip Semiconductor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 5,98 | 8,08 | 5,90 | 7,50 | 29,31% | 937,00 |
| 28.05.2026 | 5,10 | 6,05 | 4,92 | 5,80 | 4,98% | - |
| 27.05.2026 | 5,68 | 6,28 | 5,35 | 5,53 | -3,49% | 250,00 |
| 26.05.2026 | 4,92 | 5,90 | 4,77 | 5,73 | 20,02% | 87,00 |
| 25.05.2026 | 4,76 | 4,77 | 4,76 | 4,77 | 2,36% | - |
| 22.05.2026 | 4,96 | 5,10 | 4,51 | 4,66 | -0,85% | - |
| 21.05.2026 | 4,39 | 5,02 | 4,20 | 4,70 | 8,80% | - |
| 20.05.2026 | 3,71 | 4,62 | 3,69 | 4,32 | 18,36% | - |
| 19.05.2026 | 3,46 | 3,72 | 3,43 | 3,65 | 1,39% | - |
| 18.05.2026 | 3,73 | 3,94 | 3,53 | 3,60 | -2,44% | - |
| 15.05.2026 | 3,72 | 3,73 | 3,48 | 3,69 | 4,24% | - |
| 14.05.2026 | 3,51 | 3,58 | 3,45 | 3,54 | 3,81% | 320,00 |
| 13.05.2026 | 3,38 | 3,54 | 3,36 | 3,41 | 2,40% | - |
| 12.05.2026 | 3,76 | 3,76 | 3,27 | 3,33 | -7,24% | - |
| 11.05.2026 | 3,84 | 4,03 | 3,59 | 3,59 | -6,75% | - |
| 08.05.2026 | 3,29 | 4,04 | 3,25 | 3,85 | 13,91% | - |
| 07.05.2026 | 3,35 | 3,43 | 3,35 | 3,38 | -0,59% | - |
| 06.05.2026 | 3,58 | 3,68 | 3,35 | 3,40 | 0,59% | - |
| 05.05.2026 | 3,04 | 3,45 | 3,02 | 3,38 | 11,18% | - |
| 04.05.2026 | 3,16 | 3,44 | 3,01 | 3,04 | 7,80% | - |
| 30.04.2026 | 2,84 | 2,85 | 2,78 | 2,82 | 0,71% | 695,00 |
| 29.04.2026 | 3,89 | 4,13 | 2,74 | 2,80 | -31,71% | 595,00 |
| 28.04.2026 | 4,48 | 4,58 | 3,99 | 4,10 | -9,49% | 1.750,00 |
| 27.04.2026 | 4,48 | 5,63 | 4,15 | 4,53 | 0,44% | 2.960,00 |
| 24.04.2026 | 3,69 | 4,81 | 3,66 | 4,51 | 29,97% | - |
| 23.04.2026 | 3,75 | 3,90 | 3,44 | 3,47 | -1,98% | - |
| 22.04.2026 | 3,10 | 3,54 | 3,08 | 3,54 | 20,82% | 2.000,00 |
| 21.04.2026 | 2,85 | 2,93 | 2,85 | 2,93 | 7,72% | - |
| 20.04.2026 | 2,74 | 2,74 | 2,71 | 2,72 | 1,49% | - |
| 17.04.2026 | 2,67 | 2,70 | 2,67 | 2,68 | -0,37% | - |
| 16.04.2026 | 2,68 | 2,69 | 2,68 | 2,69 | 2,28% | - |
| 15.04.2026 | 2,62 | 2,63 | 2,62 | 2,63 | 0,77% | - |
| 14.04.2026 | 2,63 | 2,63 | 2,61 | 2,61 | 4,40% | - |
| 13.04.2026 | 2,56 | 2,56 | 2,50 | 2,50 | -2,34% | - |
| 10.04.2026 | 2,48 | 2,56 | 2,46 | 2,56 | 3,64% | - |
| 09.04.2026 | 2,48 | 2,48 | 2,47 | 2,47 | 2,07% | - |
| 08.04.2026 | 2,43 | 2,43 | 2,42 | 2,42 | -2,81% | - |
| 07.04.2026 | 2,48 | 2,49 | 2,48 | 2,49 | 1,22% | - |
| 02.04.2026 | 2,44 | 2,46 | 2,44 | 2,46 | 1,23% | - |
| 01.04.2026 | 2,41 | 2,43 | 2,41 | 2,43 | 2,53% | - |
| 31.03.2026 | 2,36 | 2,38 | 2,36 | 2,37 | -5,20% | - |
| 30.03.2026 | 2,49 | 2,50 | 2,49 | 2,50 | 1,63% | - |
| 27.03.2026 | 2,45 | 2,46 | 2,45 | 2,46 | 0,00% | - |
| 26.03.2026 | 2,53 | 2,56 | 2,44 | 2,46 | 0,00% | - |
| 25.03.2026 | 2,45 | 2,46 | 2,45 | 2,46 | 2,50% | - |
| 24.03.2026 | 2,37 | 2,40 | 2,37 | 2,40 | 5,73% | - |
| 23.03.2026 | 2,34 | 2,34 | 2,27 | 2,27 | -1,73% | - |
| 20.03.2026 | 2,42 | 2,47 | 2,30 | 2,31 | -2,12% | - |
| 19.03.2026 | 2,42 | 2,45 | 2,36 | 2,36 | -8,88% | - |
| 18.03.2026 | 2,60 | 2,60 | 2,53 | 2,59 | 1,97% | - |
| 17.03.2026 | 2,49 | 2,54 | 2,48 | 2,54 | 2,42% | - |
| 16.03.2026 | 2,48 | 2,48 | 2,46 | 2,48 | 3,33% | - |
| 13.03.2026 | 2,39 | 2,40 | 2,39 | 2,40 | 0,00% | - |
| 12.03.2026 | 2,43 | 2,43 | 2,40 | 2,40 | 2,56% | - |
| 11.03.2026 | 2,35 | 2,36 | 2,34 | 2,34 | -2,50% | - |
| 10.03.2026 | 2,41 | 2,41 | 2,40 | 2,40 | 0,00% | - |
| 09.03.2026 | 2,33 | 2,40 | 2,27 | 2,40 | -3,23% | - |
| 06.03.2026 | 2,47 | 2,48 | 2,47 | 2,48 | 0,40% | - |
| 05.03.2026 | 2,47 | 2,47 | 2,31 | 2,47 | 6,01% | - |
| 04.03.2026 | 2,34 | 2,35 | 2,33 | 2,33 | -1,27% | - |
| 03.03.2026 | 2,35 | 2,36 | 2,35 | 2,36 | 1,72% | - |
| 02.03.2026 | 2,31 | 2,34 | 2,31 | 2,32 | -3,33% | - |
| 27.02.2026 | 2,42 | 2,42 | 2,40 | 2,40 | 6,19% | - |
| 26.02.2026 | 2,28 | 2,28 | 2,26 | 2,26 | 2,26% | - |
| 25.02.2026 | 2,22 | 2,22 | 2,21 | 2,21 | 7,28% | - |
| 24.02.2026 | 2,09 | 2,10 | 2,06 | 2,06 | -8,04% | - |
| 23.02.2026 | 2,23 | 2,25 | 2,23 | 2,24 | -0,88% | - |
| 20.02.2026 | 2,37 | 2,40 | 2,23 | 2,26 | -7,38% | - |
| 19.02.2026 | 2,44 | 2,46 | 2,43 | 2,44 | -0,41% | - |
| 18.02.2026 | 2,41 | 2,50 | 2,41 | 2,45 | -3,16% | - |
| 17.02.2026 | 2,53 | 2,58 | 2,53 | 2,53 | -0,39% | - |
| 16.02.2026 | 2,54 | 2,55 | 2,54 | 2,54 | -1,17% | 200,00 |
| 13.02.2026 | 2,55 | 2,58 | 2,55 | 2,57 | 0,78% | - |
| 12.02.2026 | 2,57 | 2,57 | 2,53 | 2,55 | 0,00% | - |
| 11.02.2026 | 2,55 | 2,57 | 2,55 | 2,55 | -0,78% | - |
| 10.02.2026 | 2,55 | 2,57 | 2,53 | 2,57 | -0,39% | - |
| 09.02.2026 | 2,57 | 2,60 | 2,55 | 2,58 | 8,86% | - |
| 06.02.2026 | 2,39 | 2,40 | 2,37 | 2,37 | -3,66% | - |
| 05.02.2026 | 2,43 | 2,48 | 2,43 | 2,46 | 2,07% | - |
| 04.02.2026 | 2,43 | 2,43 | 2,39 | 2,41 | -3,60% | - |
| 03.02.2026 | 2,46 | 2,50 | 2,46 | 2,50 | 2,88% | - |
| 02.02.2026 | 2,46 | 2,46 | 2,40 | 2,43 | -0,82% | - |
| 30.01.2026 | 2,48 | 2,48 | 2,45 | 2,45 | -2,78% | - |
| 29.01.2026 | 2,53 | 2,53 | 2,50 | 2,52 | -0,40% | - |
| 28.01.2026 | 2,54 | 2,54 | 2,53 | 2,53 | 0,40% | - |
| 27.01.2026 | 2,49 | 2,52 | 2,48 | 2,52 | 0,00% | - |
| 26.01.2026 | 2,53 | 2,54 | 2,51 | 2,52 | -0,79% | - |
| 23.01.2026 | 2,67 | 2,71 | 2,52 | 2,54 | -5,22% | - |
| 22.01.2026 | 2,67 | 2,73 | 2,62 | 2,68 | 4,69% | - |
| 21.01.2026 | 2,56 | 2,57 | 2,56 | 2,56 | 0,39% | - |
| 20.01.2026 | 2,59 | 2,59 | 2,55 | 2,55 | -1,54% | - |
| 19.01.2026 | 2,59 | 2,60 | 2,58 | 2,59 | 5,71% | - |
| 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 | 0,40% | - |