Magnachip Semiconductor
WKN: A1C1SD / ISIN: US55933J2033Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 20.08.13 | 20,08 | 20,54 | 19,98 | 20,53 | 334273 |
| 19.08.13 | 19,56 | 20,04 | 19,56 | 20,00 | 292600 |
| 16.08.13 | 19,62 | 20,00 | 19,35 | 19,69 | 211729 |
| 15.08.13 | 19,52 | 19,78 | 19,28 | 19,67 | 418368 |
| 14.08.13 | 20,05 | 20,25 | 19,63 | 19,77 | 464306 |
| 13.08.13 | 19,18 | 20,05 | 19,18 | 20,04 | 291624 |
| 12.08.13 | 19,00 | 19,26 | 18,95 | 19,08 | 220260 |
| 09.08.13 | 18,73 | 19,27 | 18,73 | 19,03 | 331127 |
| 08.08.13 | 19,15 | 19,78 | 19,00 | 19,37 | 273137 |
| 07.08.13 | 19,15 | 19,38 | 18,57 | 19,05 | 427055 |
| 06.08.13 | 19,85 | 19,99 | 19,14 | 19,34 | 334250 |
| 05.08.13 | 20,00 | 20,25 | 19,68 | 19,95 | 415471 |
| 02.08.13 | 19,95 | 20,20 | 19,70 | 20,08 | 576245 |
| 01.08.13 | 20,04 | 20,06 | 19,65 | 20,02 | 762758 |
| 31.07.13 | 18,79 | 20,73 | 18,77 | 20,56 | 1532495 |
| 30.07.13 | 17,84 | 17,90 | 17,20 | 17,36 | 333658 |
| 29.07.13 | 17,51 | 17,96 | 17,42 | 17,83 | 300758 |
| 26.07.13 | 17,45 | 17,86 | 17,34 | 17,42 | 334072 |
| 25.07.13 | 18,41 | 18,41 | 17,11 | 17,45 | 995062 |
| 24.07.13 | 19,32 | 19,33 | 18,65 | 18,70 | 366297 |
| 23.07.13 | 19,19 | 19,41 | 19,00 | 19,15 | 229716 |
| 22.07.13 | 19,03 | 19,27 | 18,76 | 19,12 | 124955 |
| 19.07.13 | 18,80 | 19,06 | 18,60 | 19,05 | 199173 |
| 18.07.13 | 19,22 | 19,50 | 18,87 | 18,90 | 249443 |
| 17.07.13 | 19,21 | 19,30 | 18,73 | 19,28 | 348110 |
