18,110$
-4,98%
Echtzeit-Aktienkurs Himax Technologies Inc. (Sp.ADRs)
Bid:
Ask:
Aktienkurse zur Himax Technologies Inc. (Sp.ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.05.2026 | 19,45 | 19,48 | 17,66 | 18,13 | -4,91% | 305.037,00 |
| 15.05.2026 | 19,00 | 19,69 | 18,56 | 19,06 | -7,92% | 4.674.445,00 |
| 14.05.2026 | 20,44 | 20,91 | 19,47 | 20,70 | 0,53% | 4.711.857,00 |
| 13.05.2026 | 20,65 | 21,74 | 19,59 | 20,59 | 7,74% | 8.916.136,00 |
| 12.05.2026 | 19,43 | 20,08 | 17,94 | 19,11 | -7,48% | 8.974.494,00 |
| 11.05.2026 | 19,06 | 21,80 | 18,70 | 20,66 | 16,10% | 13.468.845,00 |
| 08.05.2026 | 17,56 | 19,30 | 16,80 | 17,79 | 11,05% | 13.406.695,00 |
| 07.05.2026 | 15,43 | 17,95 | 14,89 | 16,02 | 29,93% | 24.725.816,00 |
| 06.05.2026 | 12,25 | 12,54 | 11,85 | 12,33 | 1,23% | 4.015.647,00 |
| 05.05.2026 | 11,79 | 12,29 | 11,58 | 12,18 | 5,36% | 2.945.981,00 |
| 04.05.2026 | 12,45 | 12,45 | 11,39 | 11,56 | -6,09% | 2.420.843,00 |
| 01.05.2026 | 11,62 | 12,38 | 11,61 | 12,31 | 4,72% | 2.796.538,00 |
| 30.04.2026 | 11,78 | 11,89 | 11,01 | 11,76 | 2,75% | 2.140.037,00 |
| 29.04.2026 | 11,16 | 11,46 | 10,84 | 11,44 | 4,57% | 1.477.388,00 |
| 28.04.2026 | 11,04 | 11,12 | 10,68 | 10,94 | -4,87% | 2.211.248,00 |
| 27.04.2026 | 11,92 | 12,20 | 11,18 | 11,50 | -4,88% | 3.053.909,00 |
| 24.04.2026 | 11,20 | 12,18 | 11,09 | 12,09 | 10,61% | 4.133.191,00 |
| 23.04.2026 | 11,55 | 11,58 | 10,71 | 10,93 | -5,29% | 2.711.211,00 |
| 22.04.2026 | 11,82 | 12,16 | 11,40 | 11,54 | -0,86% | 3.440.488,00 |
| 21.04.2026 | 11,00 | 11,98 | 11,00 | 11,64 | 5,91% | 4.308.574,00 |
| 20.04.2026 | 10,93 | 11,20 | 10,82 | 10,99 | -0,99% | 2.016.592,00 |
| 17.04.2026 | 11,39 | 11,48 | 10,92 | 11,10 | -1,43% | 3.303.079,00 |
| 16.04.2026 | 10,36 | 11,40 | 10,21 | 11,26 | 10,67% | 5.349.319,00 |
| 15.04.2026 | 9,89 | 10,46 | 9,80 | 10,18 | 1,95% | 2.953.889,00 |
| 14.04.2026 | 9,60 | 10,08 | 9,40 | 9,98 | 7,78% | 2.856.334,00 |
| 13.04.2026 | 9,18 | 9,28 | 9,06 | 9,26 | 0,54% | 1.345.398,00 |
| 10.04.2026 | 9,19 | 9,46 | 9,14 | 9,21 | 1,54% | 1.811.139,00 |
| 09.04.2026 | 9,09 | 9,40 | 9,00 | 9,07 | -0,11% | 1.870.099,00 |
| 08.04.2026 | 9,25 | 9,30 | 8,82 | 9,08 | 4,01% | 1.847.265,00 |
| 07.04.2026 | 8,87 | 8,88 | 8,34 | 8,73 | -1,36% | 1.798.173,00 |
| 06.04.2026 | 8,12 | 9,32 | 8,11 | 8,85 | 11,60% | 5.559.490,00 |
| 02.04.2026 | 7,67 | 8,02 | 7,66 | 7,93 | -0,75% | 974.627,00 |
| 01.04.2026 | 8,01 | 8,21 | 7,98 | 7,99 | 1,52% | 1.284.484,00 |
| 31.03.2026 | 7,63 | 7,89 | 7,49 | 7,87 | 5,07% | 2.259.716,00 |
| 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 |