2,860$
0,70%
Echtzeit-Aktienkurs Magnachip Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur Magnachip Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 2,82 | 2,87 | 2,76 | 2,87 | 1,06% | 280.499,00 |
| 26.03.2026 | 2,92 | 2,97 | 2,82 | 2,84 | -3,40% | 222.191,00 |
| 25.03.2026 | 2,94 | 3,04 | 2,92 | 2,94 | 3,16% | 417.264,00 |
| 24.03.2026 | 2,72 | 2,93 | 2,69 | 2,85 | 3,64% | 349.321,00 |
| 23.03.2026 | 2,73 | 2,81 | 2,71 | 2,75 | 3,38% | 222.693,00 |
| 20.03.2026 | 2,87 | 2,87 | 2,63 | 2,66 | -5,00% | 163.664,00 |
| 19.03.2026 | 2,73 | 2,81 | 2,69 | 2,80 | 1,82% | 172.949,00 |
| 18.03.2026 | 2,92 | 2,96 | 2,75 | 2,75 | -5,82% | 172.344,00 |
| 17.03.2026 | 2,94 | 3,12 | 2,92 | 2,92 | 2,10% | 489.628,00 |
| 16.03.2026 | 2,82 | 2,89 | 2,82 | 2,86 | 1,42% | 195.238,00 |
| 13.03.2026 | 2,76 | 2,83 | 2,75 | 2,82 | 2,17% | 136.326,00 |
| 12.03.2026 | 2,78 | 2,83 | 2,72 | 2,76 | -1,43% | 400.765,00 |
| 11.03.2026 | 2,76 | 2,87 | 2,76 | 2,80 | 2,56% | 269.959,00 |
| 10.03.2026 | 2,77 | 2,80 | 2,71 | 2,73 | -2,50% | 305.720,00 |
| 09.03.2026 | 2,69 | 2,80 | 2,62 | 2,80 | 1,82% | 274.093,00 |
| 06.03.2026 | 2,80 | 2,85 | 2,73 | 2,75 | -4,18% | 269.931,00 |
| 05.03.2026 | 2,85 | 3,01 | 2,79 | 2,87 | 7,09% | 825.540,00 |
| 04.03.2026 | 2,73 | 2,79 | 2,65 | 2,68 | -1,47% | 330.668,00 |
| 03.03.2026 | 2,69 | 2,77 | 2,66 | 2,72 | -1,09% | 285.590,00 |
| 02.03.2026 | 2,61 | 2,78 | 2,61 | 2,75 | 0,00% | 241.041,00 |
| 27.02.2026 | 2,79 | 2,83 | 2,69 | 2,75 | -3,51% | 256.164,00 |
| 26.02.2026 | 2,69 | 2,86 | 2,66 | 2,85 | 6,34% | 630.491,00 |
| 25.02.2026 | 2,69 | 2,75 | 2,65 | 2,68 | 2,68% | 183.579,00 |
| 24.02.2026 | 2,44 | 2,64 | 2,40 | 2,61 | 7,85% | 1.061.873,00 |
| 23.02.2026 | 2,66 | 2,66 | 2,41 | 2,42 | -8,68% | 680.103,00 |
| 20.02.2026 | 2,74 | 2,76 | 2,62 | 2,65 | -4,68% | 781.068,00 |
| 19.02.2026 | 2,85 | 2,86 | 2,73 | 2,78 | -3,47% | 506.195,00 |
| 18.02.2026 | 2,87 | 2,92 | 2,82 | 2,88 | 0,70% | 457.051,00 |
| 17.02.2026 | 3,00 | 3,03 | 2,82 | 2,86 | -4,98% | 421.089,00 |
| 13.02.2026 | 3,04 | 3,09 | 3,01 | 3,01 | -0,66% | 202.924,00 |
| 12.02.2026 | 3,03 | 3,07 | 2,99 | 3,03 | -0,33% | 407.172,00 |
| 11.02.2026 | 3,07 | 3,10 | 2,97 | 3,04 | 0,33% | 202.233,00 |
| 10.02.2026 | 3,05 | 3,09 | 3,00 | 3,03 | 0,33% | 220.471,00 |
| 09.02.2026 | 3,04 | 3,11 | 3,02 | 3,02 | -0,66% | 246.063,00 |
| 06.02.2026 | 2,88 | 3,11 | 2,88 | 3,04 | 8,57% | 329.996,00 |
| 05.02.2026 | 2,85 | 2,85 | 2,78 | 2,80 | -2,10% | 179.223,00 |
| 04.02.2026 | 2,86 | 2,98 | 2,82 | 2,86 | -0,35% | 231.296,00 |
| 03.02.2026 | 2,90 | 2,93 | 2,80 | 2,87 | -1,03% | 245.018,00 |
| 02.02.2026 | 2,87 | 3,00 | 2,87 | 2,90 | 0,00% | 280.214,00 |
| 30.01.2026 | 2,93 | 2,93 | 2,86 | 2,90 | -1,69% | 368.511,00 |
| 29.01.2026 | 2,99 | 3,02 | 2,82 | 2,95 | -1,67% | 264.766,00 |
| 28.01.2026 | 3,06 | 3,10 | 2,97 | 3,00 | -0,99% | 185.448,00 |
| 27.01.2026 | 2,94 | 3,07 | 2,94 | 3,03 | 2,71% | 282.446,00 |
| 26.01.2026 | 3,03 | 3,05 | 2,91 | 2,95 | -1,34% | 227.510,00 |
| 23.01.2026 | 3,14 | 3,16 | 2,98 | 2,99 | -4,78% | 243.513,00 |
| 22.01.2026 | 3,15 | 3,18 | 3,06 | 3,14 | 0,64% | 422.141,00 |
| 21.01.2026 | 3,06 | 3,29 | 3,06 | 3,12 | 4,00% | 739.625,00 |
| 20.01.2026 | 2,98 | 3,14 | 2,95 | 3,00 | -0,99% | 299.930,00 |
| 16.01.2026 | 2,91 | 3,09 | 2,90 | 3,03 | 4,84% | 565.657,00 |
| 15.01.2026 | 2,95 | 3,00 | 2,86 | 2,89 | 0,00% | 288.033,00 |
| 14.01.2026 | 2,86 | 2,93 | 2,84 | 2,89 | 1,05% | 216.154,00 |
| 13.01.2026 | 2,81 | 2,89 | 2,76 | 2,86 | 1,78% | 397.698,00 |
| 12.01.2026 | 2,82 | 2,85 | 2,72 | 2,81 | -0,71% | 280.271,00 |
| 09.01.2026 | 2,80 | 2,87 | 2,76 | 2,83 | 2,54% | 238.782,00 |
| 08.01.2026 | 2,83 | 2,84 | 2,75 | 2,76 | -3,16% | 248.641,00 |
| 07.01.2026 | 2,92 | 2,92 | 2,80 | 2,85 | -1,72% | 191.701,00 |
| 06.01.2026 | 2,81 | 2,94 | 2,81 | 2,90 | 3,94% | 418.898,00 |
| 05.01.2026 | 2,71 | 2,83 | 2,70 | 2,79 | 4,10% | 265.511,00 |
| 02.01.2026 | 2,58 | 2,69 | 2,57 | 2,68 | 5,10% | 220.975,00 |
| 31.12.2025 | 2,62 | 2,62 | 2,53 | 2,55 | -2,30% | 311.903,00 |
| 30.12.2025 | 2,56 | 2,65 | 2,56 | 2,61 | 1,16% | 267.545,00 |
| 29.12.2025 | 2,63 | 2,68 | 2,55 | 2,58 | -2,27% | 228.235,00 |
| 26.12.2025 | 2,65 | 2,68 | 2,60 | 2,64 | -1,86% | 250.735,00 |
| 24.12.2025 | 2,70 | 2,73 | 2,64 | 2,69 | -0,37% | 138.074,00 |
| 23.12.2025 | 2,74 | 2,74 | 2,66 | 2,70 | -1,82% | 238.908,00 |
| 22.12.2025 | 2,78 | 2,81 | 2,71 | 2,75 | 1,10% | 436.510,00 |
| 19.12.2025 | 2,62 | 2,75 | 2,58 | 2,72 | 4,21% | 549.161,00 |
| 18.12.2025 | 2,60 | 2,66 | 2,57 | 2,61 | 1,95% | 151.812,00 |
| 17.12.2025 | 2,60 | 2,63 | 2,56 | 2,56 | -0,39% | 130.490,00 |
| 16.12.2025 | 2,63 | 2,63 | 2,57 | 2,57 | -2,28% | 141.246,00 |
| 15.12.2025 | 2,72 | 2,72 | 2,62 | 2,63 | -2,95% | 187.947,00 |
| 12.12.2025 | 2,91 | 2,92 | 2,68 | 2,71 | -7,51% | 239.700,00 |
| 11.12.2025 | 2,94 | 2,96 | 2,86 | 2,93 | -0,68% | 213.049,00 |
| 10.12.2025 | 2,95 | 2,98 | 2,92 | 2,95 | -0,67% | 220.545,00 |
| 09.12.2025 | 2,91 | 2,99 | 2,88 | 2,97 | 1,37% | 312.541,00 |
| 08.12.2025 | 3,02 | 3,02 | 2,93 | 2,93 | -2,01% | 306.463,00 |
| 05.12.2025 | 3,05 | 3,09 | 2,99 | 2,99 | -0,33% | 559.158,00 |
| 04.12.2025 | 3,00 | 3,03 | 2,90 | 3,00 | 1,35% | 742.441,00 |
| 03.12.2025 | 2,82 | 2,96 | 2,79 | 2,96 | 5,34% | 595.085,00 |
| 02.12.2025 | 2,74 | 2,82 | 2,70 | 2,81 | 3,69% | 430.742,00 |
| 01.12.2025 | 2,62 | 2,72 | 2,61 | 2,71 | 2,65% | 401.049,00 |
| 28.11.2025 | 2,66 | 2,68 | 2,60 | 2,64 | -0,38% | 355.947,00 |
| 26.11.2025 | 2,40 | 2,68 | 2,40 | 2,65 | 11,34% | 882.564,00 |
| 25.11.2025 | 2,42 | 2,42 | 2,32 | 2,38 | -0,42% | 360.478,00 |
| 24.11.2025 | 2,32 | 2,41 | 2,25 | 2,39 | 3,91% | 1.443.388,00 |
| 21.11.2025 | 2,30 | 2,32 | 2,19 | 2,30 | 1,32% | 548.913,00 |
| 20.11.2025 | 2,35 | 2,43 | 2,22 | 2,27 | -2,16% | 773.479,00 |
| 19.11.2025 | 2,30 | 2,35 | 2,27 | 2,32 | 0,87% | 614.568,00 |
| 18.11.2025 | 2,32 | 2,37 | 2,18 | 2,30 | -2,13% | 592.090,00 |
| 17.11.2025 | 2,35 | 2,44 | 2,29 | 2,35 | 0,86% | 497.174,00 |
| 14.11.2025 | 2,28 | 2,37 | 2,25 | 2,33 | 0,43% | 688.585,00 |
| 13.11.2025 | 2,36 | 2,40 | 2,23 | 2,32 | -3,73% | 592.917,00 |
| 12.11.2025 | 2,33 | 2,45 | 2,32 | 2,41 | 3,88% | 416.417,00 |
| 11.11.2025 | 2,29 | 2,32 | 2,23 | 2,32 | 0,87% | 301.225,00 |
| 10.11.2025 | 2,28 | 2,32 | 2,21 | 2,30 | 1,32% | 327.585,00 |
| 07.11.2025 | 2,35 | 2,40 | 2,21 | 2,27 | -5,81% | 601.752,00 |
| 06.11.2025 | 2,60 | 2,64 | 2,35 | 2,41 | -5,86% | 594.612,00 |
| 05.11.2025 | 2,78 | 2,79 | 2,54 | 2,56 | -10,18% | 815.692,00 |
| 04.11.2025 | 2,76 | 2,89 | 2,65 | 2,85 | -8,36% | 1.213.921,00 |
| 03.11.2025 | 3,12 | 3,23 | 3,10 | 3,11 | 0,32% | 962.887,00 |