7,470$
1,63%
Echtzeit-Aktienkurs Himax Technologies Inc. (Sp.ADRs)
Bid:
Ask:
Aktienkurse zur Himax Technologies Inc. (Sp.ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 7,36 | 7,54 | 7,16 | 7,44 | 1,22% | 1.722.094,00 |
| 31.03.2025 | 7,27 | 7,43 | 7,17 | 7,35 | -2,52% | 1.851.068,00 |
| 28.03.2025 | 7,70 | 7,82 | 7,45 | 7,54 | -2,96% | 2.134.633,00 |
| 27.03.2025 | 7,90 | 7,96 | 7,75 | 7,77 | -2,63% | 1.480.523,00 |
| 26.03.2025 | 8,29 | 8,30 | 7,89 | 7,98 | -3,97% | 1.767.777,00 |
| 25.03.2025 | 8,62 | 8,65 | 8,27 | 8,31 | -3,15% | 1.691.311,00 |
| 24.03.2025 | 8,72 | 8,76 | 8,57 | 8,58 | 1,42% | 1.857.643,00 |
| 21.03.2025 | 8,55 | 8,61 | 8,37 | 8,46 | -2,20% | 3.405.879,00 |
| 20.03.2025 | 8,61 | 9,02 | 8,57 | 8,65 | 1,05% | 2.600.971,00 |
| 19.03.2025 | 9,39 | 9,55 | 8,51 | 8,56 | -9,51% | 4.284.128,00 |
| 18.03.2025 | 9,18 | 9,50 | 9,04 | 9,46 | 2,44% | 2.890.982,00 |
| 17.03.2025 | 9,06 | 9,31 | 8,92 | 9,24 | 3,76% | 1.928.526,00 |
| 14.03.2025 | 8,95 | 9,13 | 8,85 | 8,90 | 2,65% | 1.970.133,00 |
| 13.03.2025 | 8,63 | 8,84 | 8,46 | 8,67 | -0,57% | 1.470.288,00 |
| 12.03.2025 | 8,65 | 8,98 | 8,55 | 8,72 | 2,77% | 3.181.730,00 |
| 11.03.2025 | 8,75 | 8,88 | 8,31 | 8,49 | -1,57% | 2.507.927,00 |
| 10.03.2025 | 9,46 | 9,46 | 8,51 | 8,62 | -11,59% | 3.586.923,00 |
| 07.03.2025 | 9,40 | 9,75 | 9,10 | 9,75 | 2,74% | 1.808.874,00 |
| 06.03.2025 | 9,69 | 10,10 | 9,41 | 9,49 | -5,24% | 3.382.666,00 |
| 05.03.2025 | 9,77 | 10,38 | 9,64 | 10,02 | 5,70% | 3.511.221,00 |
| 04.03.2025 | 9,10 | 9,82 | 8,65 | 9,48 | 1,88% | 3.972.119,00 |
| 03.03.2025 | 10,06 | 10,20 | 9,26 | 9,30 | -7,74% | 2.626.356,00 |
| 28.02.2025 | 9,63 | 10,13 | 9,60 | 10,08 | 2,54% | 2.127.952,00 |
| 27.02.2025 | 10,35 | 10,45 | 9,77 | 9,83 | -4,10% | 2.652.629,00 |
| 26.02.2025 | 9,94 | 10,26 | 9,81 | 10,25 | 6,44% | 2.583.223,00 |
| 25.02.2025 | 9,69 | 10,02 | 9,59 | 9,63 | -3,89% | 3.075.192,00 |
| 24.02.2025 | 10,72 | 10,77 | 9,69 | 10,02 | -5,74% | 4.127.725,00 |
| 21.02.2025 | 11,36 | 11,64 | 10,60 | 10,63 | -5,51% | 3.853.205,00 |
| 20.02.2025 | 11,36 | 11,51 | 10,70 | 11,25 | -1,14% | 3.613.534,00 |
| 19.02.2025 | 10,80 | 11,80 | 10,78 | 11,38 | 5,76% | 5.921.606,00 |
| 18.02.2025 | 11,43 | 11,65 | 10,67 | 10,76 | -1,10% | 5.191.773,00 |
| 14.02.2025 | 10,22 | 11,14 | 10,22 | 10,88 | 9,68% | 6.213.517,00 |
| 13.02.2025 | 10,01 | 11,12 | 9,62 | 9,92 | 8,53% | 8.977.145,00 |
| 12.02.2025 | 9,60 | 9,70 | 9,05 | 9,14 | -5,28% | 4.238.355,00 |
| 11.02.2025 | 9,44 | 10,15 | 9,28 | 9,65 | 1,58% | 4.585.309,00 |
| 10.02.2025 | 9,64 | 9,79 | 9,38 | 9,50 | -0,31% | 2.338.343,00 |
| 07.02.2025 | 10,00 | 10,47 | 9,44 | 9,53 | -4,03% | 4.083.638,00 |
| 06.02.2025 | 9,86 | 10,25 | 9,69 | 9,93 | 1,53% | 2.203.325,00 |
| 05.02.2025 | 10,46 | 10,51 | 9,75 | 9,78 | -5,05% | 4.288.323,00 |
| 04.02.2025 | 9,54 | 10,75 | 9,52 | 10,30 | 10,63% | 6.392.111,00 |
| 03.02.2025 | 9,50 | 9,96 | 9,29 | 9,31 | -8,00% | 4.083.725,00 |
| 31.01.2025 | 9,75 | 10,52 | 9,75 | 10,12 | 4,22% | 5.516.370,00 |
| 30.01.2025 | 9,76 | 9,83 | 9,21 | 9,71 | 1,78% | 3.718.603,00 |
| 29.01.2025 | 9,55 | 9,95 | 9,30 | 9,54 | 0,10% | 4.198.481,00 |
| 28.01.2025 | 10,02 | 10,03 | 9,10 | 9,53 | 2,69% | 5.985.427,00 |
| 27.01.2025 | 10,40 | 10,55 | 8,80 | 9,28 | -27,78% | 16.131.246,00 |
| 24.01.2025 | 12,00 | 13,91 | 11,81 | 12,85 | 8,90% | 18.624.233,00 |
| 23.01.2025 | 10,03 | 12,40 | 9,84 | 11,80 | 18,95% | 13.218.308,00 |
| 22.01.2025 | 9,65 | 11,14 | 9,60 | 9,92 | 3,77% | 9.792.333,00 |
| 21.01.2025 | 8,90 | 9,74 | 8,59 | 9,56 | 8,02% | 3.472.481,00 |
| 17.01.2025 | 8,91 | 9,13 | 8,62 | 8,85 | 0,91% | 2.205.791,00 |
| 16.01.2025 | 8,45 | 8,97 | 8,45 | 8,77 | 6,17% | 3.620.374,00 |
| 15.01.2025 | 7,74 | 8,52 | 7,69 | 8,26 | 14,72% | 3.275.561,00 |
| 14.01.2025 | 7,48 | 7,56 | 7,09 | 7,20 | -3,74% | 1.520.520,00 |
| 13.01.2025 | 7,56 | 7,60 | 7,25 | 7,48 | -2,60% | 1.415.751,00 |
| 10.01.2025 | 7,83 | 7,83 | 7,48 | 7,68 | -2,41% | 1.965.618,00 |
| 08.01.2025 | 7,92 | 8,15 | 7,73 | 7,87 | -3,44% | 1.339.352,00 |
| 07.01.2025 | 8,30 | 8,62 | 8,05 | 8,15 | -0,73% | 2.176.205,00 |
| 06.01.2025 | 7,60 | 8,30 | 7,51 | 8,21 | 8,31% | 2.952.690,00 |
| 03.01.2025 | 7,48 | 7,60 | 7,35 | 7,58 | 1,34% | 949.655,00 |
| 02.01.2025 | 8,11 | 8,13 | 7,42 | 7,48 | -6,97% | 1.826.498,00 |
| 31.12.2024 | 8,15 | 8,40 | 7,95 | 8,04 | -0,99% | 1.848.917,00 |
| 30.12.2024 | 7,90 | 8,21 | 7,85 | 8,12 | 2,01% | 1.672.574,00 |
| 27.12.2024 | 8,13 | 8,25 | 7,91 | 7,96 | -1,97% | 1.072.590,00 |
| 26.12.2024 | 8,12 | 8,30 | 8,06 | 8,12 | 0,12% | 1.032.567,00 |
| 24.12.2024 | 8,00 | 8,16 | 7,85 | 8,11 | 1,12% | 891.052,00 |
| 23.12.2024 | 7,76 | 8,03 | 7,66 | 8,02 | 3,89% | 1.851.462,00 |
| 20.12.2024 | 7,45 | 7,82 | 7,38 | 7,72 | 1,98% | 1.542.937,00 |
| 19.12.2024 | 7,85 | 7,87 | 7,51 | 7,57 | -0,92% | 1.216.392,00 |
| 18.12.2024 | 7,85 | 8,26 | 7,52 | 7,64 | -1,16% | 3.259.956,00 |
| 17.12.2024 | 7,99 | 8,00 | 7,54 | 7,73 | -5,15% | 2.997.427,00 |
| 16.12.2024 | 8,68 | 8,74 | 7,99 | 8,15 | -5,07% | 2.916.851,00 |
| 13.12.2024 | 9,44 | 9,53 | 8,10 | 8,59 | -11,59% | 8.182.089,00 |
| 12.12.2024 | 6,65 | 9,80 | 6,50 | 9,71 | 44,93% | 19.777.901,00 |
| 11.12.2024 | 6,85 | 6,85 | 6,47 | 6,70 | -1,62% | 1.021.811,00 |
| 10.12.2024 | 6,85 | 7,00 | 6,75 | 6,81 | -0,58% | 921.438,00 |
| 09.12.2024 | 6,78 | 6,99 | 6,69 | 6,85 | 2,39% | 1.176.000,00 |
| 06.12.2024 | 6,23 | 6,78 | 6,21 | 6,69 | 8,25% | 1.731.237,00 |
| 05.12.2024 | 6,02 | 6,27 | 5,98 | 6,18 | 2,32% | 1.076.736,00 |
| 04.12.2024 | 5,65 | 6,22 | 5,59 | 6,04 | 11,03% | 2.533.338,00 |
| 03.12.2024 | 5,46 | 5,47 | 5,34 | 5,44 | -0,37% | 466.320,00 |
| 02.12.2024 | 5,40 | 5,50 | 5,39 | 5,46 | 1,11% | 540.205,00 |
| 29.11.2024 | 5,15 | 5,53 | 5,15 | 5,40 | 5,06% | 846.657,00 |
| 27.11.2024 | 5,25 | 5,30 | 5,12 | 5,14 | -1,72% | 572.776,00 |
| 26.11.2024 | 5,36 | 5,37 | 5,20 | 5,23 | -2,79% | 912.646,00 |
| 25.11.2024 | 5,24 | 5,48 | 5,24 | 5,38 | 2,48% | 589.527,00 |
| 22.11.2024 | 5,21 | 5,28 | 5,17 | 5,25 | 0,19% | 529.272,00 |
| 21.11.2024 | 5,22 | 5,27 | 5,16 | 5,24 | 0,38% | 170.687,00 |
| 20.11.2024 | 5,21 | 5,26 | 5,14 | 5,22 | -0,19% | 595.510,00 |
| 19.11.2024 | 5,23 | 5,35 | 5,21 | 5,23 | 0,38% | 622.065,00 |
| 18.11.2024 | 5,16 | 5,28 | 5,15 | 5,21 | 0,58% | 677.139,00 |
| 15.11.2024 | 5,31 | 5,34 | 5,15 | 5,18 | -2,45% | 939.105,00 |
| 14.11.2024 | 5,32 | 5,39 | 5,31 | 5,31 | -0,84% | 522.943,00 |
| 13.11.2024 | 5,51 | 5,52 | 5,31 | 5,36 | -2,64% | 808.384,00 |
| 12.11.2024 | 5,65 | 5,69 | 5,46 | 5,50 | -3,42% | 565.678,00 |
| 11.11.2024 | 5,88 | 5,95 | 5,68 | 5,70 | -3,47% | 1.017.318,00 |
| 08.11.2024 | 5,80 | 5,94 | 5,73 | 5,90 | 2,25% | 785.755,00 |
| 07.11.2024 | 5,98 | 6,35 | 5,77 | 5,77 | -3,19% | 1.337.248,00 |
| 06.11.2024 | 5,91 | 6,00 | 5,84 | 5,96 | 1,71% | 635.466,00 |
| 05.11.2024 | 5,72 | 5,86 | 5,70 | 5,86 | 2,45% | 464.719,00 |