7,560$
2,02%
Echtzeit-Aktienkurs Himax Technologies Inc. (Sp.ADRs)
Bid:
Ask:
Aktienkurse zur Himax Technologies Inc. (Sp.ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 7,46 | 7,63 | 7,45 | 7,56 | 2,02% | 760.034,00 |
| 26.11.2025 | 7,41 | 7,51 | 7,37 | 7,41 | 0,68% | 871.588,00 |
| 25.11.2025 | 7,27 | 7,37 | 7,13 | 7,36 | 0,14% | 1.262.084,00 |
| 24.11.2025 | 7,20 | 7,40 | 7,20 | 7,35 | 2,37% | 855.972,00 |
| 21.11.2025 | 6,92 | 7,28 | 6,85 | 7,18 | 3,61% | 1.017.366,00 |
| 20.11.2025 | 7,32 | 7,43 | 6,91 | 6,93 | -3,88% | 1.230.147,00 |
| 19.11.2025 | 7,20 | 7,35 | 7,14 | 7,21 | 0,00% | 697.293,00 |
| 18.11.2025 | 7,09 | 7,25 | 7,00 | 7,21 | -0,41% | 1.138.308,00 |
| 17.11.2025 | 7,45 | 7,47 | 7,13 | 7,24 | -2,17% | 842.439,00 |
| 14.11.2025 | 7,19 | 7,52 | 7,17 | 7,40 | 0,41% | 764.607,00 |
| 13.11.2025 | 7,52 | 7,56 | 7,28 | 7,37 | -3,03% | 794.098,00 |
| 12.11.2025 | 7,81 | 7,85 | 7,51 | 7,60 | -1,68% | 1.746.506,00 |
| 11.11.2025 | 7,93 | 7,95 | 7,66 | 7,73 | -2,83% | 1.026.656,00 |
| 10.11.2025 | 8,17 | 8,20 | 7,89 | 7,96 | -2,27% | 1.200.015,00 |
| 07.11.2025 | 7,83 | 8,14 | 7,69 | 8,14 | 2,97% | 1.405.249,00 |
| 06.11.2025 | 8,70 | 9,02 | 7,77 | 7,91 | -12,94% | 2.655.786,00 |
| 05.11.2025 | 8,82 | 9,09 | 8,75 | 9,08 | 3,65% | 1.214.060,00 |
| 04.11.2025 | 9,01 | 9,08 | 8,63 | 8,76 | -5,91% | 990.102,00 |
| 03.11.2025 | 9,49 | 9,49 | 9,17 | 9,31 | -1,17% | 676.865,00 |
| 31.10.2025 | 9,42 | 9,52 | 9,30 | 9,42 | 0,53% | 626.684,00 |
| 30.10.2025 | 9,48 | 9,56 | 9,32 | 9,37 | -1,63% | 627.931,00 |
| 29.10.2025 | 9,50 | 9,70 | 9,48 | 9,53 | 1,01% | 917.943,00 |
| 28.10.2025 | 9,53 | 9,58 | 9,36 | 9,43 | -1,36% | 622.718,00 |
| 27.10.2025 | 9,54 | 9,67 | 9,42 | 9,56 | 2,91% | 860.286,00 |
| 24.10.2025 | 9,21 | 9,40 | 9,16 | 9,29 | 3,68% | 840.481,00 |
| 23.10.2025 | 8,75 | 9,00 | 8,74 | 8,96 | 1,82% | 638.310,00 |
| 22.10.2025 | 9,10 | 9,13 | 8,65 | 8,80 | -3,93% | 846.825,00 |
| 21.10.2025 | 9,48 | 9,48 | 9,15 | 9,16 | -3,78% | 686.968,00 |
| 20.10.2025 | 9,35 | 9,64 | 9,35 | 9,52 | 2,70% | 835.434,00 |
| 17.10.2025 | 9,15 | 9,41 | 9,08 | 9,27 | -0,32% | 1.253.756,00 |
| 16.10.2025 | 9,65 | 9,65 | 9,26 | 9,30 | -2,11% | 1.069.125,00 |
| 15.10.2025 | 9,25 | 9,59 | 9,20 | 9,50 | 4,51% | 1.984.476,00 |
| 14.10.2025 | 8,71 | 9,18 | 8,66 | 9,09 | 2,13% | 1.151.701,00 |
| 13.10.2025 | 8,43 | 8,93 | 8,40 | 8,90 | 9,47% | 1.495.237,00 |
| 10.10.2025 | 8,98 | 9,05 | 8,12 | 8,13 | -9,06% | 2.109.371,00 |
| 09.10.2025 | 9,05 | 9,22 | 8,91 | 8,94 | -1,00% | 708.046,00 |
| 08.10.2025 | 9,03 | 9,12 | 8,92 | 9,03 | 0,44% | 656.520,00 |
| 07.10.2025 | 9,23 | 9,31 | 8,95 | 8,99 | -1,96% | 971.792,00 |
| 06.10.2025 | 8,79 | 9,24 | 8,70 | 9,17 | 6,38% | 1.424.747,00 |
| 03.10.2025 | 8,73 | 8,88 | 8,58 | 8,62 | -0,58% | 202.053,00 |
| 02.10.2025 | 8,77 | 8,80 | 8,55 | 8,67 | 0,35% | 1.010.688,00 |
| 01.10.2025 | 8,76 | 8,84 | 8,60 | 8,64 | -2,15% | 954.640,00 |
| 30.09.2025 | 8,65 | 8,84 | 8,52 | 8,83 | 1,96% | 741.332,00 |
| 29.09.2025 | 8,63 | 8,84 | 8,61 | 8,66 | 1,41% | 629.854,00 |
| 26.09.2025 | 8,68 | 8,70 | 8,50 | 8,54 | -1,27% | 660.213,00 |
| 25.09.2025 | 8,59 | 8,75 | 8,47 | 8,65 | -1,59% | 1.006.187,00 |
| 24.09.2025 | 8,76 | 8,87 | 8,63 | 8,79 | 1,15% | 997.056,00 |
| 23.09.2025 | 8,90 | 9,01 | 8,69 | 8,69 | -1,92% | 1.438.167,00 |
| 22.09.2025 | 8,53 | 8,90 | 8,44 | 8,86 | 4,24% | 916.530,00 |
| 19.09.2025 | 8,78 | 8,81 | 8,48 | 8,50 | -3,19% | 1.852.187,00 |
| 18.09.2025 | 8,58 | 8,88 | 8,48 | 8,78 | 4,03% | 1.578.344,00 |
| 17.09.2025 | 8,19 | 8,54 | 8,14 | 8,44 | 2,18% | 974.491,00 |
| 16.09.2025 | 8,27 | 8,28 | 8,15 | 8,26 | -0,48% | 862.109,00 |
| 15.09.2025 | 8,31 | 8,42 | 8,25 | 8,30 | 0,36% | 684.271,00 |
| 12.09.2025 | 8,33 | 8,33 | 8,23 | 8,27 | -0,72% | 607.836,00 |
| 11.09.2025 | 8,46 | 8,56 | 8,32 | 8,33 | -1,54% | 725.826,00 |
| 10.09.2025 | 8,35 | 8,67 | 8,33 | 8,46 | 0,95% | 1.083.055,00 |
| 09.09.2025 | 8,48 | 8,48 | 8,30 | 8,38 | -0,59% | 659.020,00 |
| 08.09.2025 | 8,46 | 8,52 | 8,29 | 8,43 | 0,48% | 732.342,00 |
| 05.09.2025 | 8,49 | 8,59 | 8,31 | 8,39 | 0,84% | 678.947,00 |
| 04.09.2025 | 8,18 | 8,35 | 8,09 | 8,32 | 1,46% | 531.991,00 |
| 03.09.2025 | 8,14 | 8,29 | 8,13 | 8,20 | 1,49% | 759.753,00 |
| 02.09.2025 | 8,00 | 8,15 | 7,97 | 8,08 | -0,74% | 775.320,00 |
| 29.08.2025 | 8,55 | 8,59 | 8,08 | 8,14 | -5,79% | 1.398.675,00 |
| 28.08.2025 | 8,51 | 8,75 | 8,50 | 8,64 | 2,01% | 1.759.956,00 |
| 27.08.2025 | 8,13 | 8,49 | 8,10 | 8,47 | 3,55% | 1.602.834,00 |
| 26.08.2025 | 7,81 | 8,34 | 7,80 | 8,18 | 5,28% | 1.837.139,00 |
| 25.08.2025 | 7,80 | 7,87 | 7,77 | 7,77 | -0,64% | 648.174,00 |
| 22.08.2025 | 7,52 | 7,99 | 7,51 | 7,82 | 4,27% | 1.028.195,00 |
| 21.08.2025 | 7,42 | 7,53 | 7,36 | 7,50 | 0,13% | 652.229,00 |
| 20.08.2025 | 7,55 | 7,65 | 7,24 | 7,49 | -1,32% | 1.722.921,00 |
| 19.08.2025 | 7,59 | 7,78 | 7,54 | 7,59 | 0,00% | 2.605.300,00 |
| 18.08.2025 | 7,46 | 7,68 | 7,46 | 7,59 | 2,29% | 1.378.894,00 |
| 15.08.2025 | 7,48 | 7,51 | 7,33 | 7,42 | -1,07% | 993.000,00 |
| 14.08.2025 | 7,36 | 7,53 | 7,28 | 7,50 | 0,94% | 951.787,00 |
| 13.08.2025 | 7,41 | 7,55 | 7,30 | 7,43 | 0,68% | 1.485.942,00 |
| 12.08.2025 | 7,29 | 7,42 | 7,25 | 7,38 | 2,36% | 1.334.251,00 |
| 11.08.2025 | 7,30 | 7,48 | 7,18 | 7,21 | -0,83% | 1.260.076,00 |
| 08.08.2025 | 7,22 | 7,40 | 7,19 | 7,27 | 1,54% | 1.477.529,00 |
| 07.08.2025 | 7,54 | 7,56 | 7,04 | 7,16 | -17,03% | 4.135.976,00 |
| 06.08.2025 | 8,62 | 8,69 | 8,45 | 8,63 | -0,69% | 899.730,00 |
| 05.08.2025 | 8,70 | 8,88 | 8,64 | 8,69 | 0,12% | 1.006.488,00 |
| 04.08.2025 | 8,70 | 8,75 | 8,63 | 8,68 | 0,35% | 583.849,00 |
| 01.08.2025 | 8,65 | 8,79 | 8,52 | 8,65 | -2,15% | 862.500,00 |
| 31.07.2025 | 9,01 | 9,08 | 8,74 | 8,84 | -2,21% | 966.081,00 |
| 30.07.2025 | 9,19 | 9,25 | 8,93 | 9,04 | -0,71% | 746.193,00 |
| 29.07.2025 | 9,42 | 9,46 | 9,10 | 9,11 | -3,55% | 993.565,00 |
| 28.07.2025 | 9,58 | 9,68 | 9,42 | 9,44 | -1,05% | 642.210,00 |
| 25.07.2025 | 9,60 | 9,63 | 9,46 | 9,54 | -0,31% | 575.483,00 |
| 24.07.2025 | 9,80 | 9,85 | 9,51 | 9,57 | -1,95% | 917.577,00 |
| 23.07.2025 | 9,66 | 9,79 | 9,57 | 9,76 | 1,56% | 793.915,00 |
| 22.07.2025 | 9,50 | 9,67 | 9,45 | 9,61 | 0,21% | 1.244.358,00 |
| 21.07.2025 | 9,50 | 9,81 | 9,50 | 9,59 | 0,84% | 988.102,00 |
| 18.07.2025 | 9,62 | 9,69 | 9,47 | 9,51 | -0,73% | 906.514,00 |
| 17.07.2025 | 9,45 | 9,64 | 9,44 | 9,58 | 1,48% | 769.951,00 |
| 16.07.2025 | 9,45 | 9,54 | 9,16 | 9,44 | -1,15% | 1.040.236,00 |
| 15.07.2025 | 9,48 | 9,72 | 9,43 | 9,55 | 2,25% | 1.657.574,00 |
| 14.07.2025 | 9,47 | 9,47 | 9,30 | 9,34 | -0,43% | 782.785,00 |
| 11.07.2025 | 9,32 | 9,47 | 9,23 | 9,38 | 1,08% | 967.465,00 |
| 10.07.2025 | 9,36 | 9,50 | 9,23 | 9,28 | 0,11% | 1.124.472,00 |