2,770€
1,47%
Echtzeit-Aktienkurs Magnachip Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur Magnachip Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 2,40 | 2,49 | 2,31 | 2,37 | -13,19% | - |
| 29.07.2026 | 2,81 | 2,83 | 2,66 | 2,73 | -2,85% | 2.837,00 |
| 28.07.2026 | 3,04 | 3,04 | 2,75 | 2,81 | -6,64% | - |
| 27.07.2026 | 3,14 | 3,19 | 2,95 | 3,01 | -5,94% | - |
| 24.07.2026 | 3,46 | 3,49 | 3,20 | 3,20 | 0,63% | - |
| 23.07.2026 | 3,25 | 3,25 | 3,12 | 3,18 | -2,75% | - |
| 22.07.2026 | 3,28 | 3,30 | 3,26 | 3,27 | 0,62% | - |
| 21.07.2026 | 2,95 | 3,26 | 2,95 | 3,25 | 9,43% | - |
| 20.07.2026 | 3,02 | 3,05 | 2,95 | 2,97 | -4,50% | - |
| 17.07.2026 | 3,05 | 3,11 | 2,87 | 3,11 | -4,31% | - |
| 16.07.2026 | 3,26 | 3,27 | 3,25 | 3,25 | -4,41% | - |
| 15.07.2026 | 3,37 | 3,40 | 3,37 | 3,40 | 1,80% | - |
| 14.07.2026 | 3,37 | 3,37 | 3,34 | 3,34 | -1,18% | - |
| 13.07.2026 | 3,56 | 3,56 | 3,32 | 3,38 | -11,52% | 488,00 |
| 10.07.2026 | 3,83 | 3,91 | 3,77 | 3,82 | 4,66% | - |
| 09.07.2026 | 3,21 | 3,68 | 3,21 | 3,65 | 11,96% | - |
| 08.07.2026 | 3,37 | 3,39 | 3,12 | 3,26 | -3,83% | - |
| 07.07.2026 | 3,55 | 3,62 | 3,28 | 3,39 | -7,12% | - |
| 06.07.2026 | 3,67 | 3,81 | 3,60 | 3,65 | 0,27% | - |
| 02.07.2026 | 3,98 | 4,05 | 3,61 | 3,64 | -10,12% | - |
| 01.07.2026 | 4,14 | 4,18 | 3,92 | 4,05 | -3,57% | 782,00 |
| 30.06.2026 | 4,10 | 4,33 | 4,04 | 4,20 | 3,70% | - |
| 29.06.2026 | 4,05 | 4,21 | 3,78 | 4,05 | -1,94% | 100,00 |
| 26.06.2026 | 4,32 | 4,32 | 4,09 | 4,13 | -1,67% | - |
| 25.06.2026 | 4,57 | 4,61 | 4,18 | 4,20 | -1,41% | - |
| 24.06.2026 | 4,59 | 4,87 | 4,26 | 4,26 | -10,50% | 451,00 |
| 23.06.2026 | 5,08 | 5,15 | 4,69 | 4,76 | -6,67% | - |
| 22.06.2026 | 5,48 | 5,60 | 5,01 | 5,10 | -2,86% | 500,00 |
| 19.06.2026 | 5,13 | 5,28 | 5,13 | 5,25 | 5,11% | - |
| 18.06.2026 | 4,65 | 5,15 | 4,58 | 5,00 | 2,15% | 100,00 |
| 17.06.2026 | 4,70 | 5,00 | 4,70 | 4,89 | 1,88% | - |
| 16.06.2026 | 5,20 | 5,30 | 4,79 | 4,80 | -4,29% | 551,00 |
| 15.06.2026 | 5,53 | 5,78 | 5,01 | 5,02 | -7,98% | - |
| 12.06.2026 | 5,53 | 5,55 | 5,20 | 5,45 | 3,32% | - |
| 11.06.2026 | 5,33 | 5,33 | 5,28 | 5,28 | -0,94% | - |
| 10.06.2026 | 5,43 | 5,75 | 5,20 | 5,33 | -7,39% | - |
| 09.06.2026 | 5,93 | 6,38 | 5,73 | 5,75 | -3,77% | - |
| 08.06.2026 | 5,93 | 6,48 | 5,78 | 5,98 | -0,83% | 1.000,00 |
| 05.06.2026 | 7,30 | 7,38 | 5,90 | 6,03 | -19,13% | 9,00 |
| 04.06.2026 | 7,63 | 7,85 | 6,93 | 7,45 | -3,87% | 1.177,00 |
| 03.06.2026 | 7,18 | 8,50 | 7,15 | 7,75 | 0,32% | - |
| 02.06.2026 | 6,73 | 8,38 | 6,70 | 7,73 | 9,19% | 1.420,00 |
| 01.06.2026 | 7,85 | 8,40 | 6,40 | 7,08 | -5,67% | 2.050,00 |
| 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% | - |