Magnachip Semiconductor
WKN: A1C1SD / ISIN: US55933J2033Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 17.07.13 | 19,21 | 19,30 | 18,73 | 19,28 | 348110 |
| 16.07.13 | 19,49 | 19,49 | 19,09 | 19,16 | 342066 |
| 15.07.13 | 19,10 | 19,67 | 19,10 | 19,12 | 522572 |
| 12.07.13 | 18,83 | 19,20 | 18,83 | 19,08 | 257679 |
| 11.07.13 | 19,11 | 19,27 | 18,50 | 18,91 | 718252 |
| 10.07.13 | 18,70 | 18,74 | 18,42 | 18,61 | 181680 |
| 09.07.13 | 19,24 | 19,25 | 18,63 | 18,73 | 362290 |
| 08.07.13 | 18,21 | 19,08 | 18,19 | 19,02 | 627904 |
| 05.07.13 | 17,78 | 18,08 | 17,64 | 18,05 | 297338 |
| 03.07.13 | 17,85 | 17,97 | 17,63 | 17,63 | 104720 |
| 02.07.13 | 17,97 | 18,17 | 17,74 | 17,87 | 220178 |
| 01.07.13 | 18,40 | 18,40 | 18,00 | 18,00 | 296791 |
| 28.06.13 | 18,06 | 18,46 | 17,95 | 18,27 | 399620 |
| 27.06.13 | 17,70 | 18,15 | 17,59 | 18,11 | 396813 |
| 26.06.13 | 16,95 | 17,68 | 16,95 | 17,57 | 448902 |
| 25.06.13 | 16,79 | 17,06 | 16,72 | 16,91 | 276538 |
| 24.06.13 | 17,03 | 17,03 | 16,02 | 16,71 | 542665 |
| 21.06.13 | 17,28 | 17,50 | 16,92 | 17,22 | 351933 |
| 20.06.13 | 17,73 | 17,82 | 16,97 | 17,23 | 558712 |
| 19.06.13 | 18,27 | 18,38 | 17,92 | 17,92 | 303329 |
| 18.06.13 | 18,19 | 18,40 | 18,06 | 18,29 | 309118 |
| 17.06.13 | 18,55 | 18,88 | 18,20 | 18,22 | 235948 |
| 14.06.13 | 18,36 | 18,66 | 18,30 | 18,38 | 169927 |
| 13.06.13 | 17,97 | 18,33 | 17,65 | 18,28 | 328942 |
| 12.06.13 | 18,78 | 18,82 | 18,00 | 18,20 | 491228 |
