18,150€
0,83%
Echtzeit-Aktienkurs ChipMOS Technologies Inc.
Bid:
Ask:
Aktienkurse zur ChipMOS Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 18,30 | 18,45 | 18,05 | 18,10 | 0,56% | - |
| 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% | - |
| 08.11.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | - |
| 07.11.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -3,92% | - |
| 06.11.2024 | 19,50 | 20,40 | 19,50 | 20,40 | 2,00% | - |
| 05.11.2024 | 19,90 | 20,00 | 19,90 | 20,00 | 0,00% | - |
| 04.11.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 01.11.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 3,59% | - |
| 31.10.2024 | 19,40 | 19,50 | 19,40 | 19,50 | -0,51% | - |
| 30.10.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | - |
| 29.10.2024 | 19,90 | 20,00 | 19,80 | 19,80 | -1,00% | - |
| 28.10.2024 | 20,20 | 20,20 | 20,00 | 20,00 | -1,96% | - |
| 25.10.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 24.10.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 23.10.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 22.10.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 21.10.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 18.10.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 17.10.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 4,08% | - |
| 16.10.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -3,45% | - |
| 15.10.2024 | 20,70 | 20,70 | 20,30 | 20,30 | 0,50% | - |
| 14.10.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 11.10.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 10.10.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 09.10.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 08.10.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 07.10.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 04.10.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 03.10.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 02.10.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 01.10.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 30.09.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 27.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 26.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 25.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 24.09.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 23.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 20.09.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 19.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 18.09.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 17.09.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 16.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 13.09.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 12.09.2024 | 20,00 | 20,00 | 19,90 | 19,90 | 3,65% | - |
| 11.09.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 10.09.2024 | 19,30 | 19,30 | 19,20 | 19,20 | -3,52% | - |
| 09.09.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 2,05% | - |
| 06.09.2024 | 19,60 | 19,60 | 19,50 | 19,50 | -0,51% | - |
| 05.09.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -2,00% | - |
| 04.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -4,76% | - |
| 03.09.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 02.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 30.08.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | - |
| 29.08.2024 | 20,60 | 20,60 | 20,40 | 20,40 | -0,97% | - |
| 28.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 27.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 26.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 23.08.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 22.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 21.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 20.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 19.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 16.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 15.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 14.08.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -4,55% | - |
| 13.08.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 2,80% | - |
| 12.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | - |
| 09.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 08.08.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 07.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 5,58% | - |
| 06.08.2024 | 19,60 | 19,70 | 19,40 | 19,70 | -0,51% | 22,00 |
| 05.08.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -9,17% | - |
| 02.08.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | - |