3,120$
-0,64%
Echtzeit-Aktienkurs Magnachip Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur Magnachip Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 3,15 | 3,22 | 3,10 | 3,12 | -0,64% | 53.294,00 |
| 15.10.2025 | 3,09 | 3,14 | 3,05 | 3,14 | 2,95% | 106.464,00 |
| 14.10.2025 | 3,05 | 3,11 | 3,02 | 3,05 | 0,00% | 144.705,00 |
| 13.10.2025 | 3,04 | 3,10 | 3,00 | 3,05 | 1,67% | 162.865,00 |
| 10.10.2025 | 3,14 | 3,17 | 2,98 | 3,00 | -4,76% | 238.191,00 |
| 09.10.2025 | 3,16 | 3,18 | 3,11 | 3,15 | 0,00% | 165.157,00 |
| 08.10.2025 | 3,12 | 3,19 | 3,11 | 3,15 | 1,29% | 135.143,00 |
| 07.10.2025 | 3,28 | 3,29 | 3,10 | 3,11 | -4,01% | 237.499,00 |
| 06.10.2025 | 3,26 | 3,27 | 3,19 | 3,24 | 1,57% | 252.807,00 |
| 03.10.2025 | 3,28 | 3,28 | 3,18 | 3,19 | -0,93% | 37.455,00 |
| 02.10.2025 | 3,18 | 3,25 | 3,18 | 3,22 | 1,58% | 152.408,00 |
| 01.10.2025 | 3,13 | 3,20 | 3,12 | 3,17 | 1,28% | 180.276,00 |
| 30.09.2025 | 3,18 | 3,24 | 3,13 | 3,13 | -1,26% | 154.147,00 |
| 29.09.2025 | 3,26 | 3,30 | 3,13 | 3,17 | -2,46% | 656.947,00 |
| 26.09.2025 | 3,23 | 3,26 | 3,15 | 3,25 | 1,88% | 140.967,00 |
| 25.09.2025 | 3,28 | 3,28 | 3,10 | 3,19 | -2,74% | 326.325,00 |
| 24.09.2025 | 3,25 | 3,30 | 3,24 | 3,28 | 0,92% | 225.237,00 |
| 23.09.2025 | 3,27 | 3,32 | 3,23 | 3,25 | 0,00% | 234.374,00 |
| 22.09.2025 | 3,20 | 3,28 | 3,19 | 3,25 | -0,31% | 245.446,00 |
| 19.09.2025 | 3,35 | 3,35 | 3,26 | 3,26 | -2,10% | 263.083,00 |
| 18.09.2025 | 3,28 | 3,36 | 3,25 | 3,33 | 2,78% | 232.955,00 |
| 17.09.2025 | 3,18 | 3,26 | 3,17 | 3,24 | 2,21% | 289.050,00 |
| 16.09.2025 | 3,23 | 3,23 | 3,14 | 3,17 | 0,00% | 214.177,00 |
| 15.09.2025 | 3,14 | 3,18 | 3,09 | 3,17 | 1,93% | 244.121,00 |
| 12.09.2025 | 3,06 | 3,11 | 3,06 | 3,11 | 1,63% | 199.715,00 |
| 11.09.2025 | 3,07 | 3,11 | 3,06 | 3,06 | 0,00% | 159.380,00 |
| 10.09.2025 | 3,14 | 3,16 | 3,02 | 3,06 | 1,32% | 241.455,00 |
| 09.09.2025 | 3,03 | 3,05 | 2,98 | 3,02 | 0,00% | 173.256,00 |
| 08.09.2025 | 2,98 | 3,05 | 2,97 | 3,02 | 1,68% | 175.882,00 |
| 05.09.2025 | 2,98 | 3,01 | 2,92 | 2,97 | 0,68% | 245.849,00 |
| 04.09.2025 | 2,96 | 2,98 | 2,89 | 2,95 | -0,67% | 164.081,00 |
| 03.09.2025 | 3,06 | 3,06 | 2,95 | 2,97 | -2,94% | 220.659,00 |
| 02.09.2025 | 3,10 | 3,11 | 3,03 | 3,06 | -2,86% | 196.064,00 |
| 29.08.2025 | 3,16 | 3,24 | 3,13 | 3,15 | 0,32% | 222.583,00 |
| 28.08.2025 | 3,20 | 3,20 | 3,07 | 3,14 | -0,95% | 361.194,00 |
| 27.08.2025 | 2,98 | 3,30 | 2,97 | 3,17 | 10,07% | 765.822,00 |
| 26.08.2025 | 2,86 | 2,92 | 2,84 | 2,88 | 1,41% | 250.096,00 |
| 25.08.2025 | 2,84 | 2,89 | 2,81 | 2,84 | 0,00% | 308.454,00 |
| 22.08.2025 | 2,74 | 2,86 | 2,74 | 2,84 | 4,41% | 251.799,00 |
| 21.08.2025 | 2,67 | 2,74 | 2,66 | 2,72 | 1,49% | 215.057,00 |
| 20.08.2025 | 2,79 | 2,80 | 2,66 | 2,68 | -3,94% | 265.024,00 |
| 19.08.2025 | 2,87 | 2,99 | 2,78 | 2,79 | -3,46% | 210.176,00 |
| 18.08.2025 | 2,95 | 2,98 | 2,88 | 2,89 | -1,37% | 196.931,00 |
| 15.08.2025 | 2,98 | 2,98 | 2,90 | 2,93 | -1,68% | 286.333,00 |
| 14.08.2025 | 2,98 | 3,00 | 2,94 | 2,98 | 0,34% | 252.240,00 |
| 13.08.2025 | 2,98 | 3,12 | 2,94 | 2,97 | 1,37% | 805.060,00 |
| 12.08.2025 | 2,70 | 2,98 | 2,68 | 2,93 | 9,33% | 691.648,00 |
| 11.08.2025 | 2,72 | 2,92 | 2,67 | 2,68 | -0,74% | 665.950,00 |
| 08.08.2025 | 2,75 | 2,85 | 2,69 | 2,70 | -0,74% | 385.303,00 |
| 07.08.2025 | 2,79 | 2,84 | 2,69 | 2,72 | -1,09% | 359.572,00 |
| 06.08.2025 | 2,90 | 2,90 | 2,71 | 2,75 | -2,83% | 402.882,00 |
| 05.08.2025 | 2,83 | 2,92 | 2,79 | 2,83 | -0,35% | 268.066,00 |
| 04.08.2025 | 3,06 | 3,09 | 2,81 | 2,84 | -4,05% | 628.050,00 |
| 01.08.2025 | 3,15 | 3,28 | 2,95 | 2,96 | -27,80% | 1.291.519,00 |
| 31.07.2025 | 4,26 | 4,27 | 4,10 | 4,10 | -3,76% | 267.194,00 |
| 30.07.2025 | 4,17 | 4,28 | 4,17 | 4,26 | 1,43% | 187.571,00 |
| 29.07.2025 | 4,22 | 4,23 | 4,13 | 4,20 | -0,47% | 78.213,00 |
| 28.07.2025 | 4,17 | 4,25 | 4,10 | 4,22 | 1,93% | 107.408,00 |
| 25.07.2025 | 4,12 | 4,15 | 4,04 | 4,14 | 0,73% | 133.338,00 |
| 24.07.2025 | 4,32 | 4,32 | 4,09 | 4,11 | -3,52% | 140.822,00 |
| 23.07.2025 | 4,26 | 4,30 | 4,18 | 4,26 | 0,24% | 156.491,00 |
| 22.07.2025 | 4,44 | 4,45 | 4,25 | 4,25 | -3,41% | 152.377,00 |
| 21.07.2025 | 4,38 | 4,50 | 4,34 | 4,40 | 1,85% | 259.410,00 |
| 18.07.2025 | 4,20 | 4,46 | 4,20 | 4,32 | 4,10% | 408.921,00 |
| 17.07.2025 | 3,94 | 4,15 | 3,91 | 4,15 | 5,06% | 391.184,00 |
| 16.07.2025 | 3,90 | 3,95 | 3,81 | 3,95 | 1,54% | 101.513,00 |
| 15.07.2025 | 3,89 | 3,95 | 3,89 | 3,89 | 1,83% | 103.825,00 |
| 14.07.2025 | 4,01 | 4,01 | 3,82 | 3,82 | -5,21% | 176.623,00 |
| 11.07.2025 | 4,04 | 4,05 | 4,00 | 4,03 | -1,23% | 46.506,00 |
| 10.07.2025 | 4,06 | 4,12 | 4,03 | 4,08 | -0,49% | 104.610,00 |
| 09.07.2025 | 4,08 | 4,10 | 4,01 | 4,10 | 1,74% | 99.132,00 |
| 08.07.2025 | 3,95 | 4,05 | 3,95 | 4,03 | 2,81% | 137.871,00 |
| 07.07.2025 | 4,06 | 4,09 | 3,89 | 3,92 | -4,62% | 207.163,00 |
| 03.07.2025 | 4,02 | 4,11 | 4,01 | 4,11 | 1,99% | 47.843,00 |
| 02.07.2025 | 4,05 | 4,12 | 4,01 | 4,03 | -0,98% | 65.754,00 |
| 01.07.2025 | 3,97 | 4,13 | 3,97 | 4,07 | 2,26% | 134.957,00 |
| 30.06.2025 | 4,13 | 4,13 | 3,98 | 3,98 | -1,73% | 69.224,00 |
| 27.06.2025 | 4,03 | 4,05 | 3,96 | 4,05 | 0,50% | 96.831,00 |
| 26.06.2025 | 4,14 | 4,16 | 4,01 | 4,03 | -1,23% | 87.032,00 |
| 25.06.2025 | 3,92 | 4,11 | 3,92 | 4,08 | 4,35% | 188.866,00 |
| 24.06.2025 | 3,83 | 3,95 | 3,80 | 3,91 | 2,89% | 114.382,00 |
| 23.06.2025 | 3,78 | 3,88 | 3,74 | 3,80 | 0,26% | 92.313,00 |
| 20.06.2025 | 3,83 | 3,89 | 3,74 | 3,79 | -1,56% | 353.131,00 |
| 18.06.2025 | 3,88 | 3,92 | 3,83 | 3,85 | 0,00% | 151.359,00 |
| 17.06.2025 | 3,88 | 3,93 | 3,84 | 3,85 | -2,04% | 105.097,00 |
| 16.06.2025 | 3,87 | 3,94 | 3,82 | 3,93 | 2,34% | 170.822,00 |
| 13.06.2025 | 3,93 | 3,93 | 3,80 | 3,84 | -2,54% | 138.915,00 |
| 12.06.2025 | 3,91 | 4,02 | 3,83 | 3,94 | 0,25% | 179.229,00 |
| 11.06.2025 | 3,85 | 3,95 | 3,77 | 3,93 | 3,42% | 269.288,00 |
| 10.06.2025 | 3,85 | 3,88 | 3,76 | 3,80 | -0,52% | 160.296,00 |
| 09.06.2025 | 3,71 | 3,90 | 3,71 | 3,82 | 3,24% | 285.013,00 |
| 06.06.2025 | 3,75 | 3,80 | 3,67 | 3,70 | -0,54% | 127.028,00 |
| 05.06.2025 | 3,82 | 3,85 | 3,68 | 3,72 | -2,36% | 165.991,00 |
| 04.06.2025 | 3,84 | 3,88 | 3,77 | 3,81 | 0,26% | 122.312,00 |
| 03.06.2025 | 3,69 | 3,83 | 3,68 | 3,80 | 3,26% | 183.861,00 |
| 02.06.2025 | 3,61 | 3,72 | 3,59 | 3,68 | 1,94% | 192.477,00 |
| 30.05.2025 | 3,61 | 3,68 | 3,52 | 3,61 | -2,43% | 181.884,00 |
| 29.05.2025 | 3,67 | 3,72 | 3,60 | 3,70 | 1,93% | 125.117,00 |
| 28.05.2025 | 3,63 | 3,68 | 3,60 | 3,63 | -1,36% | 138.274,00 |
| 27.05.2025 | 3,72 | 3,76 | 3,65 | 3,68 | 0,00% | 145.575,00 |