13,950€
-7,62%
Echtzeit-Aktienkurs ChipMOS Technologies Inc.
Bid:
Ask:
Aktienkurse zur ChipMOS Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 14,90 | 15,00 | 13,90 | 14,05 | -6,95% | - |
| 03.04.2025 | 15,60 | 15,60 | 15,10 | 15,10 | -0,66% | - |
| 02.04.2025 | 15,10 | 15,20 | 15,10 | 15,20 | 0,66% | - |
| 01.04.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -4,43% | - |
| 31.03.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -3,07% | - |
| 28.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,21% | - |
| 27.03.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,23% | - |
| 26.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,81% | - |
| 25.03.2025 | 16,50 | 16,60 | 16,50 | 16,60 | 0,61% | - |
| 24.03.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,79% | - |
| 21.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 20.03.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
| 19.03.2025 | 16,60 | 16,70 | 16,60 | 16,70 | 1,21% | - |
| 18.03.2025 | 16,70 | 16,70 | 16,50 | 16,50 | 0,61% | - |
| 17.03.2025 | 16,90 | 16,90 | 16,40 | 16,40 | 0,61% | - |
| 14.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,21% | - |
| 13.03.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | - |
| 12.03.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 5,03% | - |
| 11.03.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -5,36% | - |
| 10.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 07.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 06.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 05.03.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 04.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -3,45% | - |
| 03.03.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
| 28.02.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -1,14% | - |
| 27.02.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -4,37% | - |
| 26.02.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -5,18% | - |
| 25.02.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 24.02.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 21.02.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | - |
| 20.02.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 1,59% | - |
| 19.02.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
| 18.02.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 17.02.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 14.02.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 3,28% | - |
| 13.02.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -2,14% | - |
| 12.02.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | - |
| 11.02.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,65% | - |
| 10.02.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 07.02.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 1,67% | - |
| 06.02.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 2,86% | - |
| 05.02.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 04.02.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -9,84% | - |
| 03.02.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | 50,00 |
| 31.01.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | - |
| 30.01.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 29.01.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 4,42% | - |
| 28.01.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -4,74% | - |
| 27.01.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -1,55% | - |
| 24.01.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
| 23.01.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 6,67% | - |
| 22.01.2025 | 17,50 | 18,00 | 17,50 | 18,00 | -0,55% | - |
| 21.01.2025 | 17,10 | 18,10 | 17,10 | 18,10 | 4,02% | 400,00 |
| 20.01.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | - |
| 17.01.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 16.01.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 15.01.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 2,98% | - |
| 14.01.2025 | 17,20 | 17,20 | 16,80 | 16,80 | -0,59% | - |
| 13.01.2025 | 17,20 | 17,20 | 16,90 | 16,90 | -3,98% | - |
| 10.01.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 1,73% | - |
| 09.01.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -2,26% | - |
| 08.01.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 1,14% | - |
| 07.01.2025 | 17,70 | 17,70 | 17,50 | 17,50 | -1,69% | - |
| 06.01.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 03.01.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 02.01.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 30.12.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | - |
| 27.12.2024 | 18,10 | 18,10 | 18,00 | 18,00 | 1,12% | - |
| 23.12.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | - |
| 20.12.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | - |
| 19.12.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | - |
| 18.12.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 5,88% | - |
| 17.12.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | - |
| 16.12.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -2,54% | - |
| 13.12.2024 | 18,00 | 18,05 | 17,70 | 17,75 | -2,20% | - |
| 12.12.2024 | 18,25 | 18,40 | 18,15 | 18,15 | -0,55% | - |
| 11.12.2024 | 18,35 | 18,65 | 18,15 | 18,25 | -0,82% | - |
| 10.12.2024 | 18,40 | 18,45 | 18,20 | 18,40 | 0,27% | - |
| 09.12.2024 | 18,65 | 18,65 | 18,25 | 18,35 | -1,08% | - |
| 06.12.2024 | 18,65 | 18,75 | 18,55 | 18,55 | -1,07% | - |
| 05.12.2024 | 18,75 | 18,80 | 18,45 | 18,75 | 0,54% | - |
| 04.12.2024 | 18,70 | 18,75 | 18,65 | 18,65 | 0,00% | - |
| 03.12.2024 | 18,95 | 18,95 | 18,55 | 18,65 | -1,06% | - |
| 02.12.2024 | 18,60 | 18,95 | 18,60 | 18,85 | 1,07% | - |
| 29.11.2024 | 18,45 | 18,65 | 18,45 | 18,65 | 0,81% | - |
| 28.11.2024 | 18,45 | 18,55 | 18,45 | 18,50 | 0,82% | - |
| 27.11.2024 | 19,05 | 19,05 | 18,35 | 18,35 | -3,67% | - |
| 26.11.2024 | 19,00 | 19,10 | 18,85 | 19,05 | 0,53% | - |
| 25.11.2024 | 18,85 | 19,00 | 18,70 | 18,95 | 0,53% | - |
| 22.11.2024 | 18,55 | 18,85 | 18,50 | 18,85 | 1,62% | - |
| 21.11.2024 | 18,35 | 18,60 | 18,25 | 18,55 | 0,54% | - |
| 20.11.2024 | 18,70 | 18,75 | 18,45 | 18,45 | -0,54% | - |
| 19.11.2024 | 18,45 | 18,65 | 18,25 | 18,55 | 0,00% | - |
| 18.11.2024 | 18,45 | 18,55 | 18,45 | 18,55 | 0,00% | - |
| 15.11.2024 | 18,25 | 18,65 | 18,25 | 18,55 | 0,54% | - |
| 14.11.2024 | 18,45 | 18,50 | 18,40 | 18,45 | 1,10% | - |
| 13.11.2024 | 18,85 | 18,95 | 18,25 | 18,25 | -3,18% | - |
| 12.11.2024 | 19,25 | 19,25 | 18,85 | 18,85 | -1,05% | - |
| 11.11.2024 | 19,45 | 19,60 | 19,05 | 19,05 | -1,80% | - |