5,277$
3,68%
Echtzeit-Aktienkurs Magnachip Semiconductor Corp
Bid:
Ask:
Aktienkurse zur Magnachip Semiconductor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 5,13 | 5,24 | 5,13 | 5,24 | 2,96% | - |
| 03.05.2024 | 5,17 | 5,17 | 4,82 | 5,09 | 3,25% | 408.428,00 |
| 02.05.2024 | 4,92 | 4,97 | 4,78 | 4,93 | 0,41% | 352.965,00 |
| 01.05.2024 | 5,01 | 5,06 | 4,84 | 4,91 | -2,19% | 224.923,00 |
| 30.04.2024 | 4,96 | 5,08 | 4,96 | 5,02 | 0,40% | 187.712,00 |
| 29.04.2024 | 4,99 | 5,08 | 4,96 | 5,00 | 0,00% | 202.844,00 |
| 26.04.2024 | 4,73 | 5,03 | 4,73 | 5,00 | 4,60% | 190.352,00 |
| 25.04.2024 | 4,82 | 4,83 | 4,70 | 4,78 | -1,04% | 236.349,00 |
| 24.04.2024 | 4,87 | 4,98 | 4,78 | 4,83 | -0,82% | 198.352,00 |
| 23.04.2024 | 4,85 | 4,92 | 4,83 | 4,87 | 0,41% | 196.036,00 |
| 22.04.2024 | 4,80 | 4,87 | 4,72 | 4,85 | 1,46% | 258.337,00 |
| 19.04.2024 | 4,81 | 4,88 | 4,76 | 4,78 | -1,85% | 241.451,00 |
| 18.04.2024 | 4,92 | 4,96 | 4,84 | 4,87 | -1,22% | 290.511,00 |
| 17.04.2024 | 5,01 | 5,02 | 4,92 | 4,93 | -1,20% | 295.116,00 |
| 16.04.2024 | 5,08 | 5,11 | 4,91 | 4,99 | -2,16% | 424.756,00 |
| 15.04.2024 | 5,28 | 5,28 | 5,10 | 5,10 | -3,04% | 297.297,00 |
| 12.04.2024 | 5,34 | 5,37 | 5,20 | 5,26 | -2,23% | 407.460,00 |
| 11.04.2024 | 5,40 | 5,41 | 5,23 | 5,38 | -0,19% | 301.672,00 |
| 10.04.2024 | 5,31 | 5,40 | 5,21 | 5,39 | 0,56% | 356.929,00 |
| 09.04.2024 | 5,36 | 5,40 | 5,30 | 5,36 | 0,37% | 217.643,00 |
| 08.04.2024 | 5,32 | 5,43 | 5,20 | 5,34 | 0,56% | 350.087,00 |
| 05.04.2024 | 5,45 | 5,46 | 5,22 | 5,31 | -2,93% | 423.493,00 |
| 04.04.2024 | 5,51 | 5,64 | 5,45 | 5,47 | -0,36% | 240.437,00 |
| 03.04.2024 | 5,48 | 5,55 | 5,45 | 5,49 | 0,00% | 237.582,00 |
| 02.04.2024 | 5,56 | 5,59 | 5,46 | 5,49 | -2,83% | 335.864,00 |
| 01.04.2024 | 5,59 | 5,75 | 5,54 | 5,65 | 1,25% | 234.101,00 |
| 28.03.2024 | 5,58 | 5,61 | 5,54 | 5,58 | 0,54% | 279.277,00 |
| 27.03.2024 | 5,59 | 5,68 | 5,50 | 5,55 | -0,18% | 594.868,00 |
| 26.03.2024 | 5,36 | 5,58 | 5,32 | 5,56 | 3,73% | 735.095,00 |
| 25.03.2024 | 5,52 | 5,55 | 5,35 | 5,36 | -3,60% | 257.900,00 |
| 22.03.2024 | 5,64 | 5,65 | 5,53 | 5,56 | -1,42% | 223.891,00 |
| 21.03.2024 | 5,68 | 5,77 | 5,62 | 5,64 | -0,35% | 274.946,00 |
| 20.03.2024 | 5,62 | 5,69 | 5,57 | 5,66 | 0,71% | 208.519,00 |
| 19.03.2024 | 5,54 | 5,71 | 5,53 | 5,62 | 0,36% | 417.265,00 |
| 18.03.2024 | 5,85 | 5,85 | 5,57 | 5,60 | -3,61% | 292.209,00 |
| 15.03.2024 | 5,70 | 5,85 | 5,57 | 5,81 | 4,12% | 1.172.856,00 |
| 14.03.2024 | 5,64 | 5,64 | 5,47 | 5,58 | 1,64% | 1.215.628,00 |
| 13.03.2024 | 5,78 | 6,00 | 5,46 | 5,49 | -0,18% | 476.871,00 |
| 12.03.2024 | 5,55 | 5,57 | 5,44 | 5,50 | -0,54% | 272.116,00 |
| 11.03.2024 | 5,61 | 5,66 | 5,50 | 5,53 | -1,60% | 313.529,00 |
| 08.03.2024 | 5,65 | 5,74 | 5,59 | 5,62 | 0,36% | 429.128,00 |
| 07.03.2024 | 5,52 | 5,70 | 5,52 | 5,60 | 2,00% | 271.139,00 |
| 06.03.2024 | 5,40 | 5,65 | 5,30 | 5,49 | 2,23% | 555.748,00 |
| 05.03.2024 | 5,47 | 5,49 | 5,18 | 5,37 | -2,36% | 1.197.664,00 |
| 04.03.2024 | 5,82 | 5,82 | 5,36 | 5,50 | -4,84% | 1.530.100,00 |
| 01.03.2024 | 5,71 | 5,88 | 5,50 | 5,78 | 1,40% | 714.773,00 |
| 29.02.2024 | 6,42 | 6,44 | 5,41 | 5,70 | -14,80% | 3.032.409,00 |
| 28.02.2024 | 6,59 | 6,86 | 6,48 | 6,69 | 2,61% | 800.216,00 |
| 27.02.2024 | 6,63 | 6,71 | 6,52 | 6,52 | -1,66% | 325.223,00 |
| 26.02.2024 | 6,48 | 6,66 | 6,41 | 6,63 | 2,00% | 250.629,00 |
| 23.02.2024 | 6,60 | 6,66 | 6,49 | 6,50 | -1,52% | 250.432,00 |
| 22.02.2024 | 6,42 | 6,64 | 6,29 | 6,60 | 3,29% | 871.810,00 |
| 21.02.2024 | 6,47 | 6,52 | 6,33 | 6,39 | -1,39% | 528.685,00 |
| 20.02.2024 | 6,51 | 6,63 | 6,46 | 6,48 | 0,78% | 347.146,00 |
| 16.02.2024 | 6,48 | 6,59 | 6,43 | 6,43 | -1,83% | 302.288,00 |
| 15.02.2024 | 6,71 | 6,79 | 6,54 | 6,55 | -1,95% | 317.381,00 |
| 14.02.2024 | 6,57 | 6,69 | 6,52 | 6,68 | 2,45% | 363.035,00 |
| 13.02.2024 | 6,60 | 6,62 | 6,45 | 6,52 | -4,12% | 377.458,00 |
| 12.02.2024 | 6,78 | 6,93 | 6,78 | 6,80 | 0,44% | 235.871,00 |
| 09.02.2024 | 6,74 | 6,83 | 6,61 | 6,77 | 0,74% | 305.680,00 |
| 08.02.2024 | 6,67 | 6,81 | 6,67 | 6,72 | 1,05% | 254.808,00 |
| 07.02.2024 | 6,52 | 6,68 | 6,46 | 6,65 | 2,15% | 249.026,00 |
| 06.02.2024 | 6,50 | 6,52 | 6,41 | 6,51 | 0,15% | 277.258,00 |
| 05.02.2024 | 6,40 | 6,51 | 6,38 | 6,50 | 0,15% | 272.841,00 |
| 02.02.2024 | 6,62 | 6,62 | 6,48 | 6,49 | -2,11% | 254.111,00 |
| 01.02.2024 | 6,53 | 6,64 | 6,46 | 6,63 | 1,53% | 364.910,00 |
| 31.01.2024 | 6,70 | 6,77 | 6,52 | 6,53 | -2,39% | 285.094,00 |
| 30.01.2024 | 6,65 | 6,69 | 6,54 | 6,69 | 0,00% | 977.701,00 |
| 29.01.2024 | 6,65 | 6,70 | 6,58 | 6,69 | 0,15% | 265.360,00 |
| 26.01.2024 | 6,75 | 6,80 | 6,67 | 6,68 | -2,05% | 613.199,00 |
| 25.01.2024 | 6,96 | 6,96 | 6,75 | 6,82 | -1,30% | 216.517,00 |
| 24.01.2024 | 6,94 | 6,99 | 6,86 | 6,91 | -0,29% | 219.596,00 |
| 23.01.2024 | 7,02 | 7,10 | 6,93 | 6,93 | -1,28% | 161.076,00 |
| 22.01.2024 | 6,87 | 7,04 | 6,87 | 7,02 | 2,48% | 259.581,00 |
| 19.01.2024 | 6,98 | 6,98 | 6,82 | 6,85 | -1,44% | 200.699,00 |
| 18.01.2024 | 6,83 | 6,97 | 6,80 | 6,95 | 3,12% | 336.009,00 |
| 17.01.2024 | 6,72 | 6,75 | 6,65 | 6,74 | -0,88% | 201.203,00 |
| 16.01.2024 | 6,84 | 6,87 | 6,74 | 6,80 | -1,45% | 164.836,00 |
| 12.01.2024 | 7,07 | 7,13 | 6,90 | 6,90 | -2,27% | 174.406,00 |
| 11.01.2024 | 7,09 | 7,15 | 6,95 | 7,06 | -0,56% | 289.834,00 |
| 10.01.2024 | 7,24 | 7,24 | 7,04 | 7,10 | -1,53% | 416.017,00 |
| 09.01.2024 | 7,32 | 7,32 | 7,14 | 7,21 | -1,90% | 344.365,00 |
| 08.01.2024 | 7,57 | 7,59 | 7,32 | 7,35 | -2,78% | 274.608,00 |
| 05.01.2024 | 7,68 | 7,68 | 7,47 | 7,56 | -1,43% | 250.359,00 |
| 04.01.2024 | 7,91 | 7,92 | 7,62 | 7,67 | -3,28% | 273.118,00 |
| 03.01.2024 | 7,80 | 7,99 | 7,68 | 7,93 | 0,89% | 406.812,00 |
| 02.01.2024 | 7,55 | 8,16 | 7,55 | 7,86 | 4,80% | 593.886,00 |
| 29.12.2023 | 7,52 | 7,62 | 7,37 | 7,50 | -0,92% | 415.197,00 |
| 28.12.2023 | 7,59 | 7,65 | 7,49 | 7,57 | 0,40% | 235.695,00 |
| 27.12.2023 | 7,59 | 7,66 | 7,42 | 7,54 | 0,40% | 295.473,00 |
| 26.12.2023 | 7,74 | 7,77 | 7,34 | 7,51 | -2,47% | 540.461,00 |
| 22.12.2023 | 7,67 | 7,80 | 7,59 | 7,70 | 0,39% | 259.456,00 |
| 21.12.2023 | 7,71 | 7,84 | 7,62 | 7,67 | 1,72% | 266.165,00 |
| 20.12.2023 | 7,25 | 7,94 | 7,25 | 7,54 | 3,43% | 818.491,00 |
| 19.12.2023 | 7,30 | 7,40 | 7,15 | 7,29 | 0,83% | 419.813,00 |
| 18.12.2023 | 7,04 | 7,42 | 7,00 | 7,23 | 2,26% | 1.164.274,00 |
| 15.12.2023 | 7,00 | 7,09 | 6,94 | 7,07 | 1,14% | 1.021.298,00 |
| 14.12.2023 | 6,95 | 7,12 | 6,91 | 6,99 | 1,01% | 423.308,00 |
| 13.12.2023 | 7,04 | 7,15 | 6,71 | 6,92 | -0,14% | 695.061,00 |
| 12.12.2023 | 6,74 | 6,97 | 6,70 | 6,93 | 2,21% | 424.872,00 |