7,520$
-7,05%
Echtzeit-Aktienkurs Himax Technologies Inc. (Sp.ADRs)
Bid:
Ask:
Aktienkurse zur Himax Technologies Inc. (Sp.ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 8,12 | 8,17 | 7,37 | 7,49 | -7,42% | 2.696.875,00 |
| 27.03.2026 | 8,15 | 8,27 | 8,05 | 8,09 | -3,11% | 1.606.480,00 |
| 26.03.2026 | 9,00 | 9,10 | 8,31 | 8,35 | -9,58% | 2.494.511,00 |
| 25.03.2026 | 8,97 | 9,41 | 8,96 | 9,24 | 4,94% | 2.225.140,00 |
| 24.03.2026 | 8,62 | 9,03 | 8,58 | 8,80 | 1,38% | 1.439.010,00 |
| 23.03.2026 | 8,61 | 8,91 | 8,55 | 8,68 | 1,05% | 2.720.148,00 |
| 20.03.2026 | 9,03 | 9,10 | 8,46 | 8,59 | -4,45% | 3.188.546,00 |
| 19.03.2026 | 8,80 | 9,03 | 8,53 | 8,99 | -0,99% | 2.995.311,00 |
| 18.03.2026 | 9,08 | 9,68 | 9,00 | 9,08 | 0,22% | 4.833.228,00 |
| 17.03.2026 | 9,34 | 9,90 | 9,03 | 9,06 | -5,23% | 6.187.882,00 |
| 16.03.2026 | 10,35 | 10,35 | 9,21 | 9,56 | -2,85% | 6.251.408,00 |
| 13.03.2026 | 10,45 | 11,52 | 9,76 | 9,84 | -2,86% | 16.255.928,00 |
| 12.03.2026 | 11,77 | 12,00 | 10,05 | 10,13 | 10,71% | 35.903.520,00 |
| 11.03.2026 | 8,40 | 9,19 | 8,38 | 9,15 | 10,37% | 2.771.280,00 |
| 10.03.2026 | 7,72 | 8,42 | 7,71 | 8,29 | 7,38% | 2.678.155,00 |
| 09.03.2026 | 7,28 | 7,74 | 7,21 | 7,72 | 4,32% | 1.085.216,00 |
| 06.03.2026 | 7,43 | 7,61 | 7,36 | 7,40 | -3,65% | 1.157.555,00 |
| 05.03.2026 | 7,62 | 7,84 | 7,41 | 7,68 | 0,39% | 1.416.498,00 |
| 04.03.2026 | 7,37 | 7,91 | 7,36 | 7,65 | 4,65% | 1.854.551,00 |
| 03.03.2026 | 7,13 | 7,42 | 7,02 | 7,31 | 0,00% | 1.799.109,00 |
| 02.03.2026 | 7,09 | 7,33 | 7,07 | 7,31 | 0,41% | 1.085.362,00 |
| 27.02.2026 | 7,34 | 7,35 | 7,19 | 7,28 | -3,06% | 1.000.945,00 |
| 26.02.2026 | 7,70 | 7,70 | 7,37 | 7,51 | -2,59% | 1.091.848,00 |
| 25.02.2026 | 7,68 | 7,74 | 7,56 | 7,71 | 0,13% | 890.838,00 |
| 24.02.2026 | 7,64 | 7,98 | 7,61 | 7,70 | 1,18% | 1.266.002,00 |
| 23.02.2026 | 7,50 | 7,62 | 7,36 | 7,61 | 1,33% | 1.069.472,00 |
| 20.02.2026 | 7,32 | 7,59 | 7,32 | 7,51 | 1,76% | 1.007.079,00 |
| 19.02.2026 | 7,37 | 7,46 | 7,26 | 7,38 | -1,47% | 956.340,00 |
| 18.02.2026 | 7,51 | 7,64 | 7,45 | 7,49 | -0,79% | 794.688,00 |
| 17.02.2026 | 7,60 | 7,69 | 7,41 | 7,55 | -2,20% | 829.696,00 |
| 13.02.2026 | 7,71 | 8,07 | 7,70 | 7,72 | -0,39% | 1.010.043,00 |
| 12.02.2026 | 7,65 | 7,99 | 7,46 | 7,75 | -6,06% | 2.968.198,00 |
| 11.02.2026 | 8,09 | 8,29 | 8,02 | 8,25 | 2,23% | 1.750.526,00 |
| 10.02.2026 | 8,05 | 8,20 | 8,02 | 8,07 | 0,75% | 626.213,00 |
| 09.02.2026 | 7,88 | 8,08 | 7,82 | 8,01 | 1,26% | 591.652,00 |
| 06.02.2026 | 7,67 | 7,96 | 7,60 | 7,91 | 4,22% | 916.624,00 |
| 05.02.2026 | 7,41 | 7,63 | 7,29 | 7,59 | 0,53% | 1.294.454,00 |
| 04.02.2026 | 7,60 | 7,70 | 7,36 | 7,55 | -3,08% | 1.210.622,00 |
| 03.02.2026 | 8,10 | 8,11 | 7,60 | 7,79 | -2,26% | 1.178.927,00 |
| 02.02.2026 | 8,00 | 8,16 | 7,93 | 7,97 | -1,97% | 1.242.621,00 |
| 30.01.2026 | 8,23 | 8,35 | 8,07 | 8,13 | -2,87% | 1.061.605,00 |
| 29.01.2026 | 8,53 | 8,53 | 8,13 | 8,37 | -1,76% | 1.094.001,00 |
| 28.01.2026 | 8,54 | 8,78 | 8,51 | 8,52 | 1,07% | 1.297.422,00 |
| 27.01.2026 | 8,30 | 8,51 | 8,27 | 8,43 | 2,31% | 859.964,00 |
| 26.01.2026 | 8,35 | 8,35 | 8,20 | 8,24 | -2,14% | 681.968,00 |
| 23.01.2026 | 8,57 | 8,61 | 8,32 | 8,42 | -1,75% | 618.091,00 |
| 22.01.2026 | 8,72 | 8,86 | 8,54 | 8,57 | 0,00% | 785.644,00 |
| 21.01.2026 | 8,30 | 8,60 | 8,30 | 8,57 | 4,90% | 1.144.450,00 |
| 20.01.2026 | 8,43 | 8,50 | 8,15 | 8,17 | -4,89% | 960.354,00 |
| 16.01.2026 | 8,56 | 9,04 | 8,50 | 8,59 | 2,02% | 1.597.981,00 |
| 15.01.2026 | 8,60 | 8,65 | 8,41 | 8,42 | -0,94% | 896.249,00 |
| 14.01.2026 | 8,63 | 8,63 | 8,31 | 8,50 | -0,35% | 980.911,00 |
| 13.01.2026 | 8,31 | 8,64 | 8,25 | 8,53 | 2,65% | 1.336.348,00 |
| 12.01.2026 | 8,10 | 8,36 | 8,05 | 8,31 | 1,71% | 985.212,00 |
| 09.01.2026 | 8,31 | 8,34 | 8,16 | 8,17 | -1,09% | 874.214,00 |
| 08.01.2026 | 8,28 | 8,36 | 8,16 | 8,26 | -0,24% | 814.628,00 |
| 07.01.2026 | 8,55 | 8,55 | 8,22 | 8,28 | -3,61% | 1.093.291,00 |
| 06.01.2026 | 8,55 | 8,68 | 8,45 | 8,59 | 1,90% | 1.124.777,00 |
| 05.01.2026 | 8,75 | 8,80 | 8,39 | 8,43 | -1,17% | 1.224.911,00 |
| 02.01.2026 | 8,27 | 8,71 | 8,27 | 8,53 | 4,15% | 599.322,00 |
| 31.12.2025 | 8,16 | 8,32 | 8,15 | 8,19 | -0,49% | 615.038,00 |
| 30.12.2025 | 8,21 | 8,33 | 8,19 | 8,23 | 0,37% | 579.940,00 |
| 29.12.2025 | 8,28 | 8,46 | 8,18 | 8,20 | -1,80% | 635.052,00 |
| 26.12.2025 | 8,34 | 8,51 | 8,27 | 8,35 | 1,09% | 685.876,00 |
| 24.12.2025 | 8,23 | 8,29 | 8,20 | 8,26 | 0,12% | 252.924,00 |
| 23.12.2025 | 8,27 | 8,32 | 8,24 | 8,25 | -0,24% | 425.537,00 |
| 22.12.2025 | 8,26 | 8,32 | 8,17 | 8,27 | 2,10% | 609.491,00 |
| 19.12.2025 | 8,13 | 8,30 | 8,07 | 8,10 | -0,12% | 1.463.784,00 |
| 18.12.2025 | 8,28 | 8,39 | 8,11 | 8,11 | 0,87% | 508.777,00 |
| 17.12.2025 | 8,35 | 8,44 | 8,00 | 8,04 | -2,90% | 883.881,00 |
| 16.12.2025 | 8,39 | 8,48 | 8,23 | 8,28 | -2,01% | 871.316,00 |
| 15.12.2025 | 8,73 | 8,78 | 8,42 | 8,45 | -2,65% | 694.726,00 |
| 12.12.2025 | 9,05 | 9,05 | 8,58 | 8,68 | -4,72% | 1.612.336,00 |
| 11.12.2025 | 9,26 | 9,38 | 9,07 | 9,11 | -3,90% | 956.507,00 |
| 10.12.2025 | 9,34 | 9,58 | 9,19 | 9,48 | 1,61% | 1.013.696,00 |
| 09.12.2025 | 9,19 | 9,37 | 9,03 | 9,33 | 0,43% | 1.460.150,00 |
| 08.12.2025 | 9,13 | 9,84 | 9,13 | 9,29 | 2,43% | 2.577.221,00 |
| 05.12.2025 | 8,47 | 9,23 | 8,38 | 9,07 | 10,21% | 3.344.135,00 |
| 04.12.2025 | 8,00 | 8,29 | 7,89 | 8,23 | 1,86% | 1.021.077,00 |
| 03.12.2025 | 7,74 | 8,12 | 7,69 | 8,08 | 4,39% | 1.147.177,00 |
| 02.12.2025 | 7,59 | 7,80 | 7,57 | 7,74 | 2,93% | 829.411,00 |
| 01.12.2025 | 7,50 | 7,64 | 7,42 | 7,52 | -0,53% | 800.332,00 |
| 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% | 856.217,00 |
| 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% | 1.238.024,00 |
| 19.11.2025 | 7,20 | 7,35 | 7,14 | 7,21 | 0,14% | 697.293,00 |
| 18.11.2025 | 7,09 | 7,25 | 7,00 | 7,20 | -0,41% | 1.140.784,00 |
| 17.11.2025 | 7,45 | 7,47 | 7,13 | 7,23 | -2,30% | 842.884,00 |
| 14.11.2025 | 7,19 | 7,52 | 7,17 | 7,40 | 0,27% | 764.607,00 |
| 13.11.2025 | 7,52 | 7,56 | 7,28 | 7,38 | -2,89% | 796.259,00 |
| 12.11.2025 | 7,81 | 7,85 | 7,51 | 7,60 | -1,68% | 1.758.521,00 |
| 11.11.2025 | 7,93 | 7,95 | 7,66 | 7,73 | -2,89% | 1.040.687,00 |
| 10.11.2025 | 8,17 | 8,20 | 7,89 | 7,96 | -2,21% | 1.207.725,00 |
| 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% | 2.660.673,00 |
| 05.11.2025 | 8,82 | 9,09 | 8,75 | 9,08 | 3,65% | 1.238.931,00 |
| 04.11.2025 | 9,01 | 9,08 | 8,63 | 8,76 | -5,81% | 1.020.598,00 |