4,340$
17,93%
Echtzeit-Aktienkurs Magnachip Semiconductor Corp
Bid:
Ask:
Aktienkurse zur Magnachip Semiconductor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 3,83 | 4,28 | 3,72 | 4,23 | 14,95% | 2.065.606,00 |
| 08.07.2026 | 3,73 | 3,86 | 3,63 | 3,68 | -2,90% | 1.227.142,00 |
| 07.07.2026 | 4,00 | 4,01 | 3,75 | 3,79 | -8,23% | 1.519.804,00 |
| 06.07.2026 | 4,25 | 4,36 | 4,09 | 4,13 | 0,24% | 1.149.105,00 |
| 02.07.2026 | 4,50 | 4,63 | 4,09 | 4,12 | -8,65% | 1.254.988,00 |
| 01.07.2026 | 4,56 | 4,67 | 4,47 | 4,51 | -4,65% | 1.124.039,00 |
| 30.06.2026 | 4,64 | 4,95 | 4,63 | 4,73 | 2,38% | 1.521.774,00 |
| 29.06.2026 | 4,70 | 4,73 | 4,30 | 4,62 | -0,65% | 1.442.540,00 |
| 26.06.2026 | 4,73 | 4,78 | 4,56 | 4,65 | -5,30% | 934.899,00 |
| 25.06.2026 | 5,11 | 5,12 | 4,74 | 4,91 | 1,03% | 1.373.967,00 |
| 24.06.2026 | 5,21 | 5,26 | 4,75 | 4,86 | -6,90% | 1.278.472,00 |
| 23.06.2026 | 5,40 | 5,67 | 5,17 | 5,22 | -9,38% | 1.550.836,00 |
| 22.06.2026 | 6,03 | 6,34 | 5,65 | 5,76 | -2,70% | 2.232.616,00 |
| 18.06.2026 | 5,30 | 6,00 | 5,29 | 5,92 | 12,12% | 2.188.837,00 |
| 17.06.2026 | 5,53 | 5,73 | 5,25 | 5,28 | -4,00% | 1.409.863,00 |
| 16.06.2026 | 5,80 | 6,05 | 5,49 | 5,50 | -7,25% | 1.549.472,00 |
| 15.06.2026 | 6,59 | 6,74 | 5,80 | 5,93 | -5,12% | 2.536.025,00 |
| 12.06.2026 | 6,21 | 6,45 | 6,00 | 6,25 | 0,00% | 1.684.652,00 |
| 11.06.2026 | 6,21 | 6,35 | 5,84 | 6,25 | 2,80% | 2.761.182,00 |
| 10.06.2026 | 6,15 | 6,65 | 6,04 | 6,08 | -3,18% | 2.027.059,00 |
| 09.06.2026 | 7,05 | 7,28 | 5,83 | 6,28 | -8,85% | 3.477.646,00 |
| 08.06.2026 | 7,16 | 7,21 | 6,72 | 6,89 | -0,58% | 2.543.225,00 |
| 05.06.2026 | 8,20 | 8,44 | 6,80 | 6,93 | -18,95% | 5.233.871,00 |
| 04.06.2026 | 8,46 | 9,15 | 8,01 | 8,55 | -4,26% | 3.437.892,00 |
| 03.06.2026 | 8,60 | 9,86 | 8,05 | 8,93 | 7,07% | 8.390.032,00 |
| 02.06.2026 | 8,39 | 9,78 | 8,18 | 8,34 | 6,51% | 7.743.427,00 |
| 01.06.2026 | 8,41 | 8,53 | 7,44 | 7,83 | -11,02% | 7.917.723,00 |
| 29.05.2026 | 8,01 | 9,67 | 7,76 | 8,80 | 29,60% | 16.219.073,00 |
| 28.05.2026 | 5,95 | 7,05 | 5,77 | 6,79 | 14,12% | 5.495.463,00 |
| 27.05.2026 | 6,77 | 6,78 | 5,88 | 5,95 | -6,74% | 4.332.868,00 |
| 26.05.2026 | 5,90 | 6,85 | 5,85 | 6,38 | 15,58% | 5.602.393,00 |
| 22.05.2026 | 5,71 | 5,83 | 5,22 | 5,52 | -4,17% | 2.560.368,00 |
| 21.05.2026 | 4,83 | 5,87 | 4,80 | 5,76 | 13,83% | 3.882.994,00 |
| 20.05.2026 | 4,42 | 5,38 | 4,42 | 5,06 | 17,40% | 4.294.026,00 |
| 19.05.2026 | 4,00 | 4,46 | 3,95 | 4,31 | 5,90% | 1.271.873,00 |
| 18.05.2026 | 4,40 | 4,61 | 4,03 | 4,07 | -6,22% | 1.174.108,00 |
| 15.05.2026 | 4,12 | 4,50 | 4,02 | 4,34 | 0,23% | 1.632.886,00 |
| 14.05.2026 | 4,06 | 4,38 | 3,98 | 4,33 | 6,39% | 1.048.794,00 |
| 13.05.2026 | 4,04 | 4,18 | 3,91 | 4,07 | 3,30% | 1.097.516,00 |
| 12.05.2026 | 4,20 | 4,21 | 3,83 | 3,94 | -8,37% | 1.511.320,00 |
| 11.05.2026 | 4,55 | 4,61 | 4,22 | 4,30 | -5,08% | 1.769.848,00 |
| 08.05.2026 | 3,89 | 4,76 | 3,88 | 4,53 | 17,36% | 3.494.151,00 |
| 07.05.2026 | 3,94 | 4,10 | 3,80 | 3,86 | -2,03% | 1.377.865,00 |
| 06.05.2026 | 4,17 | 4,24 | 3,93 | 3,94 | -3,43% | 1.368.833,00 |
| 05.05.2026 | 3,60 | 4,12 | 3,55 | 4,08 | 14,61% | 1.882.690,00 |
| 04.05.2026 | 3,75 | 4,02 | 3,53 | 3,56 | -3,78% | 2.238.638,00 |
| 01.05.2026 | 3,41 | 3,86 | 3,40 | 3,70 | 8,82% | 2.851.762,00 |
| 30.04.2026 | 3,20 | 3,41 | 3,00 | 3,40 | 2,41% | 3.346.781,00 |
| 29.04.2026 | 4,52 | 4,60 | 3,19 | 3,32 | -31,83% | 5.051.990,00 |
| 28.04.2026 | 4,97 | 5,07 | 4,65 | 4,87 | -6,53% | 2.367.922,00 |
| 27.04.2026 | 5,61 | 5,62 | 4,87 | 5,21 | -0,76% | 6.041.759,00 |
| 24.04.2026 | 4,44 | 5,64 | 4,44 | 5,25 | 22,95% | 7.365.284,00 |
| 23.04.2026 | 4,35 | 4,38 | 4,01 | 4,27 | -2,51% | 2.244.792,00 |
| 22.04.2026 | 3,65 | 4,40 | 3,65 | 4,38 | 23,73% | 3.543.749,00 |
| 21.04.2026 | 3,42 | 3,57 | 3,42 | 3,54 | 5,36% | 1.717.398,00 |
| 20.04.2026 | 3,23 | 3,41 | 3,22 | 3,36 | 4,35% | 877.189,00 |
| 17.04.2026 | 3,18 | 3,25 | 3,17 | 3,22 | 2,22% | 472.731,00 |
| 16.04.2026 | 3,20 | 3,20 | 3,11 | 3,15 | -0,94% | 218.377,00 |
| 15.04.2026 | 3,12 | 3,22 | 3,12 | 3,18 | 2,91% | 443.041,00 |
| 14.04.2026 | 3,14 | 3,14 | 3,07 | 3,09 | 0,65% | 291.043,00 |
| 13.04.2026 | 2,99 | 3,14 | 2,96 | 3,07 | 2,68% | 274.721,00 |
| 10.04.2026 | 2,91 | 3,01 | 2,89 | 2,99 | 3,10% | 248.077,00 |
| 09.04.2026 | 2,89 | 2,92 | 2,87 | 2,90 | 0,35% | 152.088,00 |
| 08.04.2026 | 2,98 | 3,00 | 2,88 | 2,89 | 2,12% | 251.286,00 |
| 07.04.2026 | 2,90 | 2,91 | 2,79 | 2,83 | -1,39% | 158.389,00 |
| 06.04.2026 | 2,88 | 2,89 | 2,82 | 2,87 | 0,35% | 227.521,00 |
| 02.04.2026 | 2,74 | 2,88 | 2,73 | 2,86 | 1,06% | 181.454,00 |
| 01.04.2026 | 2,82 | 2,93 | 2,80 | 2,83 | 1,07% | 326.362,00 |
| 31.03.2026 | 2,76 | 2,80 | 2,71 | 2,80 | 3,70% | 179.894,00 |
| 30.03.2026 | 2,82 | 2,85 | 2,67 | 2,70 | -5,92% | 410.925,00 |
| 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 |