Holen Sie sich die Stockscreener-App
3.045
1.50%
0.045
Magnachip Semiconductor Corp-Aktien (MX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-05 | $3.09 | $3.01 | $0.0761 | 324,158.0 | +1.50% |
| 2025-12-04 | $3.03 | $2.90 | $0.131 | 742,432.0 | +1.35% |
| 2025-12-03 | $2.96 | $2.79 | $0.175 | 594,452.0 | +5.34% |
| 2025-12-02 | $2.81 | $2.70 | $0.115 | 430,711.0 | +3.69% |
| 2025-12-01 | $2.72 | $2.61 | $0.1077 | 400,332.0 | +2.65% |
| 2025-11-28 | $2.68 | $2.60 | $0.08 | 355,947.0 | -0.38% |
| 2025-11-26 | $2.67 | $2.40 | $0.275 | 866,360.0 | +11.34% |
| 2025-11-25 | $2.42 | $2.32 | $0.10 | 360,427.0 | -0.42% |
| 2025-11-24 | $2.41 | $2.25 | $0.1598 | 1,443,369.0 | +3.91% |
| 2025-11-21 | $2.32 | $2.19 | $0.1283 | 548,912.0 | +1.32% |
| 2025-11-20 | $2.43 | $2.22 | $0.2052 | 768,752.0 | -2.16% |
| 2025-11-19 | $2.35 | $2.27 | $0.0802 | 613,764.0 | +0.87% |
| 2025-11-18 | $2.37 | $2.18 | $0.185 | 584,902.0 | -2.13% |
| 2025-11-17 | $2.44 | $2.29 | $0.155 | 497,149.0 | +0.86% |
| 2025-11-14 | $2.37 | $2.25 | $0.12 | 683,557.0 | +0.43% |
| 2025-11-13 | $2.40 | $2.23 | $0.17 | 592,698.0 | -3.73% |
| 2025-11-12 | $2.45 | $2.32 | $0.13 | 415,879.0 | +3.88% |
| 2025-11-11 | $2.32 | $2.23 | $0.09 | 301,175.0 | +0.87% |
| 2025-11-10 | $2.32 | $2.21 | $0.1091 | 327,546.0 | +1.32% |
| 2025-11-07 | $2.40 | $2.21 | $0.19 | 601,321.0 | -5.81% |
| 2025-11-06 | $2.64 | $2.35 | $0.2899 | 590,308.0 | -5.86% |
| 2025-11-05 | $2.79 | $2.54 | $0.25 | 814,905.0 | -10.18% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $3.09 | $2.61 | $0.4739 | 2,492,085.0 | +15.34% |
| 2025-11 | $3.23 | $2.18 | $1.05 | 12,490,176.0 | -14.84% |
| 2025-10 | $3.30 | $2.95 | $0.3465 | 5,352,496.0 | -0.96% |
| 2025-09 | $3.36 | $2.89 | $0.4698 | 5,010,246.0 | -0.63% |
| 2025-08 | $3.30 | $2.66 | $0.64 | 9,244,542.0 | -23.17% |
| 2025-07 | $4.50 | $3.81 | $0.69 | 3,422,247.0 | +3.02% |
| 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% |
2.01%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):