3,070$
-1,60%
Echtzeit-Aktienkurs Magnachip Semiconductor Corp.
Bid:
Ask:
Aktienkurse zur Magnachip Semiconductor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 3,12 | 3,18 | 3,06 | 3,06 | -1,92% | 180.838,00 |
| 08.09.2026 | 3,13 | 3,23 | 3,11 | 3,12 | 0,97% | 327.764,00 |
| 04.09.2026 | 3,07 | 3,11 | 3,05 | 3,09 | 1,64% | 232.921,00 |
| 03.09.2026 | 3,10 | 3,12 | 3,04 | 3,04 | -2,56% | 380.583,00 |
| 02.09.2026 | 3,05 | 3,17 | 3,05 | 3,12 | 2,30% | 324.343,00 |
| 01.09.2026 | 3,07 | 3,11 | 3,00 | 3,05 | -2,56% | 529.901,00 |
| 31.08.2026 | 3,15 | 3,18 | 3,12 | 3,13 | -0,32% | 207.270,00 |
| 28.08.2026 | 3,27 | 3,27 | 3,14 | 3,14 | -3,09% | 223.993,00 |
| 27.08.2026 | 3,37 | 3,37 | 3,22 | 3,24 | -0,61% | 352.319,00 |
| 26.08.2026 | 3,24 | 3,32 | 3,20 | 3,26 | -0,31% | 305.185,00 |
| 25.08.2026 | 3,27 | 3,28 | 3,21 | 3,27 | 2,83% | 313.320,00 |
| 24.08.2026 | 3,22 | 3,24 | 3,13 | 3,18 | -3,93% | 399.005,00 |
| 21.08.2026 | 3,34 | 3,38 | 3,24 | 3,31 | 0,91% | 273.375,00 |
| 20.08.2026 | 3,32 | 3,33 | 3,23 | 3,28 | -1,50% | 267.030,00 |
| 19.08.2026 | 3,43 | 3,53 | 3,27 | 3,33 | -2,35% | 399.163,00 |
| 18.08.2026 | 3,51 | 3,53 | 3,36 | 3,41 | -5,80% | 386.749,00 |
| 17.08.2026 | 3,81 | 3,83 | 3,60 | 3,62 | -4,99% | 508.216,00 |
| 14.08.2026 | 3,82 | 3,84 | 3,70 | 3,81 | 1,87% | 404.207,00 |
| 13.08.2026 | 3,80 | 3,95 | 3,72 | 3,74 | -2,09% | 547.023,00 |
| 12.08.2026 | 4,03 | 4,06 | 3,82 | 3,82 | -2,05% | 575.671,00 |
| 11.08.2026 | 3,73 | 3,94 | 3,70 | 3,90 | 6,56% | 723.294,00 |
| 10.08.2026 | 3,97 | 4,01 | 3,65 | 3,66 | -8,04% | 642.590,00 |
| 07.08.2026 | 3,97 | 4,10 | 3,91 | 3,98 | 3,11% | 1.279.251,00 |
| 06.08.2026 | 3,52 | 4,04 | 3,51 | 3,86 | 5,18% | 1.446.010,00 |
| 05.08.2026 | 3,64 | 3,73 | 3,55 | 3,67 | 0,00% | 922.443,00 |
| 04.08.2026 | 3,56 | 3,73 | 3,56 | 3,67 | 5,76% | 988.319,00 |
| 03.08.2026 | 3,25 | 3,49 | 3,20 | 3,47 | 6,44% | 867.137,00 |
| 31.07.2026 | 3,34 | 3,47 | 3,20 | 3,26 | 2,52% | 974.761,00 |
| 30.07.2026 | 2,90 | 3,20 | 2,87 | 3,18 | 5,65% | 1.879.799,00 |
| 29.07.2026 | 3,16 | 3,20 | 3,00 | 3,01 | -6,81% | 1.338.479,00 |
| 28.07.2026 | 3,43 | 3,43 | 3,12 | 3,23 | -6,38% | 935.449,00 |
| 27.07.2026 | 3,51 | 3,56 | 3,35 | 3,45 | -1,43% | 720.877,00 |
| 24.07.2026 | 3,83 | 3,83 | 3,47 | 3,50 | -4,11% | 924.580,00 |
| 23.07.2026 | 3,58 | 3,71 | 3,56 | 3,65 | 0,00% | 489.138,00 |
| 22.07.2026 | 3,60 | 3,82 | 3,60 | 3,65 | -2,41% | 490.321,00 |
| 21.07.2026 | 3,51 | 3,74 | 3,50 | 3,74 | 10,65% | 558.384,00 |
| 20.07.2026 | 3,41 | 3,50 | 3,35 | 3,38 | -1,17% | 837.957,00 |
| 17.07.2026 | 3,32 | 3,56 | 3,28 | 3,42 | -2,84% | 724.407,00 |
| 16.07.2026 | 3,60 | 3,63 | 3,47 | 3,52 | -5,88% | 1.699.101,00 |
| 15.07.2026 | 3,94 | 3,98 | 3,60 | 3,74 | -3,86% | 1.216.259,00 |
| 14.07.2026 | 3,83 | 3,98 | 3,80 | 3,89 | 2,10% | 1.005.580,00 |
| 13.07.2026 | 3,96 | 3,96 | 3,75 | 3,81 | -5,22% | 1.073.558,00 |
| 10.07.2026 | 4,21 | 4,21 | 3,99 | 4,02 | -4,96% | 1.548.142,00 |
| 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 |