Holen Sie sich die Stockscreener-App
4.11
3.52%
-0.15
Handel nachbörslich:
4.11
Magnachip Semiconductor Corp-Aktien (MX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-24 | $4.32 | $4.09 | $0.2321 | 136,550.0 | -3.52% |
| 2025-07-23 | $4.26 | $4.18 | $0.08 | 62,064.0 | +0.24% |
| 2025-07-22 | $4.45 | $4.25 | $0.205 | 152,385.0 | -3.41% |
| 2025-07-21 | $4.50 | $4.34 | $0.16 | 259,512.0 | +1.85% |
| 2025-07-18 | $4.46 | $4.20 | $0.2584 | 408,911.0 | +4.10% |
| 2025-07-17 | $4.15 | $3.91 | $0.24 | 392,381.0 | +5.06% |
| 2025-07-16 | $3.95 | $3.81 | $0.14 | 101,514.0 | +1.54% |
| 2025-07-15 | $3.95 | $3.89 | $0.06 | 103,825.0 | +1.83% |
| 2025-07-14 | $4.01 | $3.82 | $0.1908 | 177,123.0 | -5.21% |
| 2025-07-11 | $4.05 | $4.00 | $0.05 | 46,486.0 | -1.23% |
| 2025-07-10 | $4.12 | $4.03 | $0.088 | 104,610.0 | -0.49% |
| 2025-07-09 | $4.10 | $4.01 | $0.09 | 99,136.0 | +1.74% |
| 2025-07-08 | $4.05 | $3.94 | $0.105 | 137,871.0 | +2.81% |
| 2025-07-07 | $4.09 | $3.89 | $0.20 | 207,163.0 | -4.62% |
| 2025-07-03 | $4.11 | $4.01 | $0.10 | 47,843.0 | +1.99% |
| 2025-07-02 | $4.12 | $4.01 | $0.1091 | 65,760.0 | -0.98% |
| 2025-07-01 | $4.13 | $3.97 | $0.16 | 134,959.0 | +2.26% |
| 2025-06-30 | $4.13 | $3.98 | $0.1524 | 69,233.0 | -1.73% |
| 2025-06-27 | $4.05 | $3.96 | $0.09 | 96,831.0 | +0.50% |
| 2025-06-26 | $4.16 | $4.00 | $0.155 | 87,105.0 | -1.23% |
| 2025-06-25 | $4.11 | $3.92 | $0.185 | 189,469.0 | +4.35% |
| 2025-06-24 | $3.95 | $3.80 | $0.1468 | 115,642.0 | +2.89% |
Magnachip Semiconductor Corp-Aktien (MX) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Magnachip Semiconductor Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MX-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Magnachip Semiconductor Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Magnachip Semiconductor Corp-Aktien (MX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $4.50 | $3.81 | $0.69 | 2,774,643.0 | +3.27% |
| 2025-06 | $4.16 | $3.59 | $0.57 | 3,260,654.0 | +10.25% |
| 2025-05 | $4.57 | $2.95 | $1.62 | 7,427,341.0 | +14.97% |
| 2025-04 | $3.59 | $2.51 | $1.08 | 5,569,414.0 | -8.45% |
| 2025-03 | $4.60 | $3.33 | $1.27 | 5,708,082.0 | -24.45% |
| 2025-02 | $5.16 | $4.37 | $0.79 | 5,272,715.0 | +12.10% |
| 2025-01 | $4.40 | $3.83 | $0.569 | 2,641,442.0 | +0.75% |
Magnachip Semiconductor Corp-Aktien (MX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $4.61 | $3.73 | $0.88 | 4,924,676.0 | -7.18% |
| 2024-11 | $4.45 | $3.56 | $0.8888 | 7,669,402.0 | -2.04% |
| 2024-10 | $4.98 | $4.34 | $0.64 | 4,603,530.0 | -5.57% |
| 2024-09 | $5.00 | $4.25 | $0.75 | 2,973,344.0 | -1.06% |
| 2024-08 | $5.97 | $4.69 | $1.28 | 5,183,938.0 | -7.27% |
| 2024-07 | $5.28 | $4.75 | $0.5256 | 4,439,008.0 | +4.52% |
| 2024-06 | $5.13 | $4.76 | $0.37 | 3,192,265.0 | -3.18% |
| 2024-05 | $5.33 | $4.78 | $0.555 | 4,529,155.0 | +0.20% |
| 2024-04 | $5.75 | $4.70 | $1.05 | 6,106,069.0 | -10.04% |
| 2024-03 | $6.00 | $5.17 | $0.825 | 11,424,085.0 | -2.11% |
| 2024-02 | $6.92 | $5.41 | $1.51 | 9,979,249.0 | -12.71% |
| 2024-01 | $8.16 | $6.52 | $1.64 | 6,921,066.0 | -12.93% |
Magnachip Semiconductor Corp-Aktien (MX) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $7.94 | $6.48 | $1.46 | 9,177,795.0 | +13.81% |
| 2023-11 | $7.86 | $6.46 | $1.40 | 4,424,149.0 | -10.83% |
| 2023-10 | $8.50 | $7.07 | $1.43 | 4,267,545.0 | -11.07% |
| 2023-09 | $8.63 | $7.55 | $1.08 | 4,376,138.0 | +1.09% |
| 2023-08 | $9.51 | $7.91 | $1.60 | 4,293,323.0 | -11.14% |
| 2023-07 | $11.35 | $8.59 | $2.76 | 4,245,557.0 | -17.26% |
| 2023-06 | $11.68 | $10.17 | $1.51 | 6,997,667.0 | +9.29% |
| 2023-05 | $11.06 | $8.18 | $2.88 | 8,116,541.0 | +15.20% |
| 2023-04 | $9.50 | $8.69 | $0.81 | 3,867,437.0 | -4.31% |
| 2023-03 | $9.95 | $8.54 | $1.41 | 7,311,587.0 | -3.13% |
| 2023-02 | $11.29 | $9.00 | $2.29 | 4,750,951.0 | -9.62% |
| 2023-01 | $11.05 | $9.34 | $1.71 | 4,785,181.0 | +12.89% |
3.75%
1.73%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):