Echtzeit-Aktienkurs Magnachip Semiconductor Corp
Bid:
Ask:
Aktienkurse zur Magnachip Semiconductor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 18,23 | 19,31 | 18,23 | 18,71 | 3,40% | - |
| 25.02.2021 | 18,68 | 18,82 | 18,04 | 18,10 | -5,06% | - |
| 24.02.2021 | 18,73 | 19,23 | 18,40 | 19,06 | 2,25% | - |
| 23.02.2021 | 18,77 | 19,03 | 18,51 | 18,64 | -2,87% | - |
| 22.02.2021 | 19,33 | 19,54 | 19,08 | 19,19 | -4,67% | - |
| 19.02.2021 | 20,40 | 20,40 | 19,74 | 20,13 | 1,72% | - |
| 18.02.2021 | 20,01 | 20,46 | 19,45 | 19,79 | -1,40% | - |
| 17.02.2021 | 19,74 | 20,20 | 0,00 | 20,07 | 0,88% | - |
| 16.02.2021 | 20,02 | 20,05 | 19,56 | 19,90 | 2,08% | - |
| 12.02.2021 | 19,34 | 19,63 | 19,26 | 19,49 | 2,88% | - |
| 11.02.2021 | 19,27 | 19,42 | 18,85 | 18,95 | -2,04% | - |
| 10.02.2021 | 19,37 | 19,48 | 18,87 | 19,34 | 0,03% | - |
| 09.02.2021 | 19,55 | 19,74 | 19,22 | 19,34 | -1,10% | - |
| 08.02.2021 | 19,28 | 19,55 | 19,05 | 19,55 | 6,83% | - |
| 05.02.2021 | 18,69 | 18,74 | 18,26 | 18,30 | 0,27% | - |
| 04.02.2021 | 18,25 | 18,26 | 18,20 | 18,25 | 2,21% | - |
| 03.02.2021 | 17,90 | 18,15 | 17,68 | 17,86 | -0,20% | - |
| 02.02.2021 | 17,89 | 17,92 | 17,88 | 17,89 | 1,27% | - |
| 01.02.2021 | 17,09 | 17,69 | 17,06 | 17,67 | 4,10% | - |
| 29.01.2021 | 17,01 | 17,01 | 16,97 | 16,97 | -3,00% | - |
| 28.01.2021 | 17,53 | 17,70 | 17,21 | 17,50 | -0,11% | - |
| 27.01.2021 | 17,76 | 17,88 | 17,24 | 17,52 | -5,78% | - |
| 26.01.2021 | 18,69 | 18,84 | 18,15 | 18,59 | 2,74% | - |
| 25.01.2021 | 18,03 | 18,23 | 17,51 | 18,10 | 1,29% | - |
| 22.01.2021 | 17,95 | 18,12 | 17,81 | 17,87 | -1,87% | - |
| 21.01.2021 | 18,13 | 18,32 | 18,05 | 18,21 | 0,52% | - |
| 20.01.2021 | 18,09 | 18,41 | 17,96 | 18,11 | 0,08% | - |
| 19.01.2021 | 18,03 | 18,36 | 18,03 | 18,10 | -0,17% | - |
| 15.01.2021 | 18,14 | 18,48 | 18,03 | 18,13 | -1,63% | - |
| 14.01.2021 | 18,21 | 19,06 | 18,14 | 18,43 | 2,33% | - |
| 13.01.2021 | 18,35 | 18,50 | 17,91 | 18,01 | -2,33% | - |
| 12.01.2021 | 18,44 | 18,45 | 18,43 | 18,44 | 6,44% | - |
| 11.01.2021 | 16,30 | 17,39 | 16,21 | 17,32 | 8,39% | - |
| 08.01.2021 | 16,70 | 16,81 | 15,89 | 15,98 | 8,08% | - |
| 07.01.2021 | 14,89 | 14,90 | 14,37 | 14,79 | 2,60% | - |
| 06.01.2021 | 13,97 | 14,46 | 13,92 | 14,41 | 5,03% | - |
| 05.01.2021 | 13,52 | 13,79 | 13,50 | 13,72 | 2,08% | - |
| 04.01.2021 | 13,84 | 13,85 | 13,30 | 13,44 | -0,88% | - |
| 31.12.2020 | 13,71 | 13,88 | 13,42 | 13,56 | 0,59% | - |
| 30.12.2020 | 13,17 | 13,52 | 13,13 | 13,48 | 4,33% | - |
| 29.12.2020 | 12,99 | 13,07 | 12,82 | 12,92 | 0,70% | - |
| 28.12.2020 | 13,16 | 13,51 | 12,82 | 12,83 | -1,38% | - |
| 24.12.2020 | 12,94 | 13,28 | 12,71 | 13,01 | -0,57% | - |
| 23.12.2020 | 13,20 | 13,24 | 13,04 | 13,09 | -0,15% | - |
| 22.12.2020 | 13,14 | 13,18 | 12,90 | 13,11 | 1,94% | - |
| 21.12.2020 | 12,85 | 13,02 | 12,74 | 12,86 | -2,47% | - |
| 18.12.2020 | 12,93 | 13,22 | 12,81 | 13,18 | 1,97% | - |
| 17.12.2020 | 12,92 | 12,93 | 12,92 | 12,93 | -0,84% | - |
| 16.12.2020 | 13,35 | 13,35 | 12,99 | 13,04 | 1,84% | - |
| 15.12.2020 | 13,37 | 13,38 | 10,70 | 12,80 | -0,78% | - |
| 14.12.2020 | 13,01 | 13,21 | 12,82 | 12,90 | -2,60% | - |
| 11.12.2020 | 13,11 | 13,41 | 12,98 | 13,25 | -3,11% | - |
| 10.12.2020 | 14,19 | 14,60 | 13,67 | 13,67 | -1,80% | - |
| 09.12.2020 | 14,29 | 14,42 | 13,76 | 13,92 | -3,93% | - |
| 08.12.2020 | 14,50 | 14,88 | 14,28 | 14,49 | 0,03% | - |
| 07.12.2020 | 14,40 | 14,67 | 13,71 | 14,49 | 0,84% | - |
| 04.12.2020 | 14,35 | 14,37 | 14,35 | 14,37 | 0,24% | - |
| 03.12.2020 | 14,52 | 14,63 | 14,31 | 14,33 | 1,31% | - |
| 02.12.2020 | 14,18 | 14,51 | 13,84 | 14,15 | 0,43% | - |
| 01.12.2020 | 14,10 | 14,26 | 14,04 | 14,09 | 0,46% | - |
| 30.11.2020 | 14,12 | 14,12 | 13,80 | 14,02 | -0,99% | - |
| 27.11.2020 | 14,27 | 14,32 | 13,92 | 14,16 | 0,64% | - |
| 25.11.2020 | 14,16 | 14,34 | 14,06 | 14,07 | -0,85% | - |
| 24.11.2020 | 14,59 | 14,66 | 14,08 | 14,19 | 0,00% | - |
| 23.11.2020 | 14,22 | 14,26 | 14,03 | 14,19 | 2,68% | - |
| 20.11.2020 | 14,02 | 14,05 | 13,79 | 13,82 | 2,48% | - |
| 19.11.2020 | 13,81 | 13,94 | 13,47 | 13,49 | -1,89% | - |
| 18.11.2020 | 13,73 | 13,89 | 13,69 | 13,75 | 0,18% | - |
| 17.11.2020 | 13,75 | 13,91 | 13,68 | 13,72 | -2,17% | - |
| 16.11.2020 | 14,05 | 14,22 | 13,88 | 14,03 | 1,81% | - |
| 13.11.2020 | 14,06 | 14,08 | 13,74 | 13,78 | 0,29% | - |
| 12.11.2020 | 13,89 | 14,03 | 13,72 | 13,74 | -3,95% | - |
| 11.11.2020 | 14,13 | 14,59 | 13,94 | 14,30 | 4,11% | - |
| 10.11.2020 | 13,74 | 14,01 | 13,65 | 13,74 | -2,83% | - |
| 09.11.2020 | 0,00 | 14,98 | 0,00 | 14,14 | -2,28% | - |
| 06.11.2020 | 14,21 | 14,62 | 14,13 | 14,47 | 1,05% | - |
| 05.11.2020 | 14,50 | 14,93 | 14,28 | 14,32 | 0,25% | - |
| 04.11.2020 | 14,26 | 14,42 | 14,05 | 14,28 | 0,53% | - |
| 03.11.2020 | 14,05 | 14,40 | 13,98 | 14,21 | 3,27% | - |
| 02.11.2020 | 0,00 | 14,15 | 0,00 | 13,76 | 0,88% | - |
| 30.10.2020 | 14,20 | 14,56 | 0,00 | 13,64 | 0,78% | - |
| 29.10.2020 | 13,17 | 13,67 | 13,15 | 13,53 | 4,32% | - |
| 28.10.2020 | 13,06 | 13,31 | 12,94 | 12,97 | -3,50% | - |
| 27.10.2020 | 13,45 | 13,59 | 13,35 | 13,44 | 0,94% | - |
| 26.10.2020 | 13,59 | 13,64 | 13,07 | 13,32 | -4,11% | - |
| 23.10.2020 | 0,00 | 13,97 | 0,00 | 13,89 | 2,21% | - |
| 22.10.2020 | 13,91 | 13,98 | 13,59 | 13,59 | -1,59% | - |
| 21.10.2020 | 13,94 | 14,08 | 13,67 | 13,81 | -3,26% | - |
| 20.10.2020 | 14,09 | 14,27 | 13,90 | 14,27 | 2,55% | - |
| 19.10.2020 | 13,98 | 14,25 | 13,86 | 13,92 | -0,50% | - |
| 16.10.2020 | 14,05 | 14,11 | 13,91 | 13,99 | -1,93% | - |
| 15.10.2020 | 14,03 | 14,26 | 13,90 | 14,26 | 0,88% | - |
| 14.10.2020 | 14,22 | 14,35 | 13,94 | 14,14 | -1,08% | - |
| 13.10.2020 | 14,22 | 14,34 | 14,12 | 14,29 | 0,14% | - |
| 12.10.2020 | 14,24 | 14,34 | 13,95 | 14,27 | 0,14% | - |
| 09.10.2020 | 14,56 | 14,79 | 14,19 | 14,25 | 0,18% | - |
| 08.10.2020 | 14,63 | 14,70 | 14,22 | 14,23 | -2,17% | - |
| 07.10.2020 | 14,02 | 14,74 | 0,00 | 14,54 | 5,59% | - |
| 06.10.2020 | 13,85 | 13,99 | 13,69 | 13,77 | -0,22% | - |
| 05.10.2020 | 13,80 | 13,81 | 13,80 | 13,80 | 1,73% | - |