34,400€
2,99%
Echtzeit-Aktienkurs ASE Technology Holding Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur ASE Technology Holding Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 1,83% | - |
| 12.08.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 11.08.2026 | 31,80 | 32,80 | 31,80 | 32,80 | 0,61% | 200,00 |
| 10.08.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 3,16% | - |
| 07.08.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | - |
| 06.08.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -5,45% | - |
| 05.08.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 5,77% | - |
| 04.08.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -2,50% | - |
| 03.08.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 7,38% | - |
| 31.07.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 12,03% | - |
| 30.07.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 29.07.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -8,16% | - |
| 28.07.2026 | 30,60 | 30,60 | 29,40 | 29,40 | -8,13% | 250,00 |
| 27.07.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 24.07.2026 | 33,80 | 33,80 | 32,20 | 32,20 | -7,47% | 130,00 |
| 23.07.2026 | 34,40 | 34,80 | 34,40 | 34,80 | 1,75% | 153,00 |
| 22.07.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 4,91% | - |
| 21.07.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 20.07.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 3,80% | - |
| 17.07.2026 | 31,40 | 31,60 | 31,40 | 31,60 | -9,20% | 80,00 |
| 16.07.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -3,87% | - |
| 15.07.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 4,02% | - |
| 14.07.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -2,25% | - |
| 13.07.2026 | 36,20 | 36,20 | 35,60 | 35,60 | -3,26% | 304,00 |
| 10.07.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -1,60% | - |
| 09.07.2026 | 36,00 | 37,40 | 36,00 | 37,40 | 13,33% | 120,00 |
| 08.07.2026 | 33,80 | 33,80 | 33,00 | 33,00 | -5,71% | 25,00 |
| 07.07.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -2,78% | 100,00 |
| 06.07.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 03.07.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -7,22% | - |
| 02.07.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 0,52% | - |
| 01.07.2026 | 38,60 | 40,00 | 38,60 | 38,60 | -3,98% | 35,00 |
| 30.06.2026 | 36,20 | 40,20 | 36,20 | 40,20 | 20,36% | 25,00 |
| 29.06.2026 | 35,00 | 35,00 | 33,40 | 33,40 | -6,18% | 683,00 |
| 26.06.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | - |
| 25.06.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 1,69% | - |
| 24.06.2026 | 34,20 | 35,40 | 34,20 | 35,40 | 1,14% | 77,00 |
| 23.06.2026 | 36,00 | 36,80 | 35,00 | 35,00 | -8,38% | 20,00 |
| 22.06.2026 | 36,40 | 38,40 | 36,40 | 38,20 | 11,05% | 96,00 |
| 19.06.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 6,83% | - |
| 18.06.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -2,42% | - |
| 17.06.2026 | 33,80 | 33,80 | 33,00 | 33,00 | 1,85% | 290,00 |
| 16.06.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | - |
| 15.06.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 5,13% | - |
| 12.06.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 6,85% | - |
| 11.06.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 10.06.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | - |
| 09.06.2026 | 30,20 | 30,20 | 30,00 | 30,00 | 4,17% | 1.000,00 |
| 08.06.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -7,69% | - |
| 05.06.2026 | 33,60 | 33,60 | 31,20 | 31,20 | -4,29% | 1.208,00 |
| 04.06.2026 | 32,40 | 33,00 | 32,40 | 32,60 | -7,91% | 37,00 |
| 03.06.2026 | 33,00 | 35,40 | 33,00 | 35,40 | 10,63% | 50,00 |
| 02.06.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -3,03% | - |
| 01.06.2026 | 32,40 | 33,00 | 32,40 | 33,00 | 0,00% | 200,00 |
| 29.05.2026 | 34,20 | 34,40 | 33,00 | 33,00 | 0,61% | 1.295,00 |
| 28.05.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -8,38% | - |
| 27.05.2026 | 34,20 | 36,20 | 34,20 | 35,80 | 10,49% | 60,00 |
| 26.05.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -1,82% | - |
| 25.05.2026 | 31,00 | 33,00 | 31,00 | 33,00 | 10,00% | 135,00 |
| 22.05.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 4,90% | - |
| 21.05.2026 | 26,60 | 28,60 | 26,60 | 28,60 | 10,00% | 90,00 |
| 20.05.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 19.05.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | - |
| 18.05.2026 | 27,80 | 27,80 | 26,80 | 26,80 | -8,22% | 370,00 |
| 15.05.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 14.05.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 3,50% | - |
| 13.05.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -4,67% | - |
| 12.05.2026 | 29,20 | 30,00 | 29,20 | 30,00 | 1,35% | 50,00 |
| 11.05.2026 | 28,40 | 29,60 | 28,40 | 29,60 | 6,47% | 50,00 |
| 08.05.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -2,11% | - |
| 07.05.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 06.05.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 3,70% | - |
| 05.05.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -3,57% | - |
| 04.05.2026 | 29,00 | 29,00 | 28,00 | 28,00 | 7,69% | 87,00 |
| 30.04.2026 | 25,40 | 26,00 | 25,40 | 26,00 | -1,52% | 15,00 |
| 29.04.2026 | 25,20 | 27,00 | 25,20 | 26,40 | 5,60% | 250,00 |
| 28.04.2026 | 25,60 | 25,60 | 25,00 | 25,00 | -6,02% | 50,00 |
| 27.04.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -2,92% | - |
| 24.04.2026 | 26,00 | 27,40 | 26,00 | 27,40 | 6,20% | 123,00 |
| 23.04.2026 | 24,80 | 26,00 | 24,80 | 25,80 | 2,38% | 890,00 |
| 22.04.2026 | 24,80 | 25,20 | 24,80 | 25,20 | -1,56% | 200,00 |
| 21.04.2026 | 24,40 | 25,60 | 24,40 | 25,60 | 8,47% | 200,00 |
| 20.04.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 3,51% | - |
| 17.04.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -3,39% | - |
| 16.04.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 15.04.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 14.04.2026 | 22,00 | 23,20 | 22,00 | 23,20 | 5,45% | 100,00 |
| 13.04.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 7,84% | - |
| 10.04.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 09.04.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 4,66% | - |
| 08.04.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 1,58% | - |
| 07.04.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 1,60% | - |
| 02.04.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -3,11% | - |
| 01.04.2026 | 18,40 | 19,30 | 18,40 | 19,30 | 7,22% | 50,00 |
| 31.03.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -7,69% | - |
| 30.03.2026 | 18,30 | 19,50 | 18,30 | 19,50 | 6,56% | 638,00 |
| 27.03.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -2,66% | - |
| 26.03.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 2,73% | - |
| 25.03.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 24.03.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 1,68% | - |