CoinXview PortföljApp
SV
Mynt: 1 260Börser: 22Börsvärde: $2,74T +0,35%Volym 24h: $25,27BDominans: BTC 58,6% ETH 10,3%ETH-gas: 0,04 gweiRädsla & girighet: 35/100

Prishistorik för SK Hynix Inc. (SKHYG)

Daglig öppning, högsta, lägsta, stängning och volym (UTC), från börsen med mest SKHYG-volym. Visar de senaste 365 dagarna.

Månadsavkastning SKHYG

ÅrjanfebmaraprMajjunjulaugsepOktnovdecHela året
2026———————+15%+13%-13%——+13%

Förändring från den första dagens öppningskurs till den sista dagens stängningskurs varje månad (UTC); innevarande månad visar hittills (streckad kontur). ”Hela året” ackumulerar månaderna med data. Historisk avkastning garanterar inte framtida resultat.

Ladda ned fullständig historik (CSV, öppnas i Excel)

DatumÖppningHögstaLägstaStängningVolymFörändring
2026-10-28$149,19$162,60$147,06 $161,05$946,77K+7.95%
2026-10-27$145,50$150,03$144,19 $149,46$1,46M+2.72%
2026-10-26$139,84$145,39$138,06 $145,39$994,33K+3.97%
2026-10-25$137,80$140,94$137,46 $139,49$36,60K+1.23%
2026-10-24$137,08$137,84$135,07 $137,72$91,80K+0.47%
2026-10-23$132,64$140,38$130,68 $137,00$1,07M+3.29%
2026-10-22$141,44$143,96$130,65 $132,56$968,29K-6.28%
2026-10-21$143,60$148,25$140,48 $140,86$887,52K-1.91%
2026-10-20$142,44$144,19$135,55 $143,70$646,55K+0.88%
2026-10-19$135,28$145,93$135,28 $142,68$1,22M+5.47%
2026-10-18$133,96$136,53$131,99 $135,25$38,87K+0.96%
2026-10-17$137,22$138,25$127,63 $134,37$73,07K-2.08%
2026-10-16$144,55$146,45$136,04 $137,00$1,17M-5.22%
2026-10-15$141,92$147,33$136,34 $144,16$1,33M+1.58%
2026-10-14$156,08$158,95$141,43 $141,56$1,12M-9.30%
2026-10-13$160,73$161,82$151,83 $155,99$1,16M-2.95%
2026-10-12$170,97$171,40$160,39 $160,57$987,86K-6.08%
2026-10-11$171,07$172,36$170,42 $171,08$72,06K+0.01%
2026-10-10$169,72$171,61$169,68 $171,06$59,78K+0.79%
2026-10-09$170,83$174,73$168,99 $169,73$1,11M-0.64%
2026-10-08$179,85$182,83$167,16 $170,67$1,23M-5.10%
2026-10-07$183,28$186,70$176,99 $179,95$1,23M-1.82%
2026-10-06$194,60$194,60$181,13 $183,67$1,08M-5.62%
2026-10-05$195,25$196,31$191,03 $194,71$938,99K-0.28%
2026-10-04$194,45$194,85$193,67 $194,85$32,10K+0.21%
2026-10-03$194,34$195,07$192,97 $194,54$53,32K+0.10%
2026-10-02$191,71$195,45$190,56 $194,39$1,20M+1.40%
2026-10-01$184,61$193,73$182,80 $191,45$1,25M+3.71%
2026-09-30$187,42$189,12$183,36 $184,70$1,22M-1.45%
2026-09-29$182,77$188,31$180,75 $187,09$1,06M+2.36%
2026-09-28$190,58$190,92$179,62 $182,77$1,11M-4.10%
2026-09-27$191,68$192,81$190,46 $190,46$26,56K-0.64%
2026-09-26$191,32$192,07$190,46 $191,52$71,21K+0.10%
2026-09-25$186,23$192,60$186,19 $191,32$1,16M+2.73%
2026-09-24$188,59$188,90$184,18 $186,25$1,19M-1.24%
2026-09-23$195,82$195,96$186,46 $188,48$1,15M-3.75%
2026-09-22$191,14$196,40$183,83 $195,89$1,22M+2.49%
2026-09-21$188,39$191,10$186,21 $190,46$987,44K+1.10%
2026-09-20$187,00$188,53$185,22 $188,52$30,29K+0.81%
2026-09-19$187,97$188,18$185,97 $186,65$41,05K-0.70%
2026-09-18$184,08$191,91$182,92 $188,01$1,18M+2.13%
2026-09-17$179,29$185,35$176,94 $184,15$1,21M+2.71%
2026-09-16$174,51$181,28$172,97 $179,31$1,22M+2.75%
2026-09-15$177,49$180,61$172,48 $174,49$1,06M-1.69%
2026-09-14$179,67$182,54$174,76 $177,48$875,87K-1.22%
2026-09-13$187,66$188,00$179,54 $179,54$28,89K-4.33%
2026-09-12$190,46$191,38$186,23 $187,71$42,29K-1.44%
2026-09-11$186,16$194,56$185,36 $190,39$852,42K+2.27%
2026-09-10$196,42$197,00$185,89 $186,04$1,04M-5.28%
2026-09-09$184,37$199,51$184,37 $196,19$993,79K+6.41%
2026-09-08$180,87$189,60$179,33 $184,55$977,65K+2.03%
2026-09-07$176,81$182,29$176,48 $181,09$172,17K+2.42%
2026-09-06$175,88$177,72$174,94 $176,48$10,26K+0.34%
2026-09-05$174,86$176,88$174,76 $175,88$23,82K+0.58%
2026-09-04$162,97$177,27$162,74 $174,86$1,02M+7.30%
2026-09-03$164,13$164,43$157,41 $162,71$880,34K-0.87%
2026-09-02$159,81$165,28$157,71 $164,71$945,11K+3.07%
2026-09-01$163,89$166,08$158,71 $159,92$879,71K-2.42%
2026-08-31$156,83$165,06$155,31 $164,20$921,69K+4.70%
2026-08-30$163,80$164,35$156,80 $156,85$74,36K-4.24%
2026-08-29$160,79$164,33$160,79 $164,33$74,93K+2.20%
2026-08-28$160,75$163,42$158,00 $160,61$927,30K-0.09%
2026-08-27$165,77$166,51$158,98 $160,58$1,19M-3.13%
2026-08-26$158,43$165,91$157,12 $165,84$1,08M+4.68%
2026-08-25$154,19$161,53$151,28 $158,63$1,28M+2.88%
2026-08-24$169,47$169,76$152,22 $154,03$1,13M-9.11%
2026-08-23$164,13$170,00$164,10 $169,98$12,82K+3.56%
2026-08-22$163,82$164,13$162,40 $164,11$136,09K+0.18%
2026-08-21$161,64$168,78$161,39 $163,77$1,41M+1.32%
2026-08-20$160,07$166,30$157,12 $161,86$1,73M+1.12%
2026-08-19$154,33$167,00$150,22 $160,31$2,38M+3.87%
2026-08-18$172,33$177,00$154,12 $154,35$1,40M-10.43%
2026-08-17$167,67$178,56$167,26 $172,02$1,79M+2.59%
2026-08-16$167,43$168,81$166,67 $167,13$17,07K-0.18%
2026-08-15$166,45$167,82$165,93 $167,16$22,57K+0.43%
2026-08-14$166,82$171,40$162,52 $166,45$1,67M-0.22%
2026-08-13$154,47$168,63$151,28 $166,90$1,26M+8.05%
2026-08-12$141,73$155,15$140,84 $154,85$1,45M+9.26%
2026-08-11$135,55$141,80$134,32 $141,73$1,21M+4.56%
2026-08-10$140,01$142,50$134,64 $135,21$838,94K-3.43%
2026-08-09$139,24$141,06$138,42 $140,36$12,65K+0.80%
2026-08-08$138,33$139,95$137,49 $139,23$31,77K+0.65%
2026-08-07$145,50$147,00$135,06 $138,33$1,17M-4.93%
2026-08-06$148,35$149,15$139,45 $145,50$1,06M-1.92%
2026-08-05$155,81$156,99$147,06 $148,10$1,09M-4.95%
2026-08-04$147,36$155,99$140,44 $155,63$962,89K+5.61%
2026-08-03$149,77$149,77$134,97 $147,36$1,93M-1.61%
2026-08-02$145,03$151,48$144,99 $150,22$31,61K+3.58%
2026-08-01$142,74$147,59$141,24 $144,99$100,32K+1.58%
2026-07-31$153,60$162,33$141,95 $142,46$3,18M-7.25%
2026-07-30$127,30$154,88$120,61 $153,78$2,39M+20.80%
2026-07-29$133,29$139,00$115,10 $127,44$4,09M-4.39%
2026-07-28$142,55$143,49$120,06 $133,17$2,97M-6.58%
2026-07-27$162,97$164,43$139,34 $142,45$1,49M-12.59%
2026-07-26$159,67$164,43$158,77 $163,52$78,69K+2.41%
2026-07-25$154,79$159,87$154,21 $159,75$136,55K+3.20%
2026-07-24$169,93$170,40$153,09 $154,74$1,49M-8.94%
2026-07-23$169,67$177,88$165,85 $169,85$2,16M+0.11%
2026-07-22$173,27$175,76$160,53 $169,65$1,36M-2.09%
2026-07-21$153,91$174,96$151,57 $173,35$1,62M+12.63%
2026-07-20$153,18$164,21$150,36 $153,83$2,41M+0.42%
2026-07-19$153,16$158,11$153,02 $153,30$175,53K+0.09%
2026-07-18$154,31$155,55$152,24 $153,09$180,54K-0.79%
2026-07-17$153,24$167,89$146,08 $154,47$3,26M+0.80%
2026-07-16$170,30$172,97$151,90 $153,32$2,25M-9.97%
2026-07-15$186,16$195,64$166,91 $170,09$3,22M-8.63%
2026-07-14$153,33$195,16$150,02 $186,09$2,34M+21.37%
2026-07-13$170,00$172,00$149,85 $152,90$1,47M-10.06%
2026-07-12$172,00$172,91$169,00 $169,00$12,28K-1.74%
2026-07-11$171,07$171,54$170,77 $170,77$931,73-0.18%
Alla sektioner