64,750€
-3,36%
Echtzeit-Aktienkurs ChipMOS Technologies Inc.
Bid:
Ask:
Aktienkurse zur ChipMOS Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2026 | 67,50 | 67,50 | 63,50 | 64,25 | -4,10% | - |
| 12.10.2026 | 68,00 | 68,00 | 66,00 | 67,00 | -2,90% | - |
| 09.10.2026 | 67,00 | 69,50 | 67,00 | 69,00 | 2,22% | - |
| 08.10.2026 | 68,50 | 69,50 | 67,00 | 67,50 | -3,57% | - |
| 07.10.2026 | 68,00 | 70,50 | 68,00 | 70,00 | 0,72% | - |
| 06.10.2026 | 67,50 | 70,50 | 67,50 | 69,50 | 0,72% | - |
| 05.10.2026 | 72,50 | 72,50 | 68,50 | 69,00 | 8,66% | 84,00 |
| 02.10.2026 | 63,50 | 63,50 | 63,50 | 63,50 | -1,55% | - |
| 01.10.2026 | 62,50 | 64,50 | 62,00 | 64,50 | 2,38% | - |
| 30.09.2026 | 59,00 | 63,50 | 59,00 | 63,00 | 4,13% | - |
| 29.09.2026 | 61,50 | 61,50 | 60,50 | 60,50 | -3,20% | 50,00 |
| 28.09.2026 | 61,50 | 63,00 | 60,50 | 62,50 | -0,79% | - |
| 25.09.2026 | 60,00 | 63,00 | 60,00 | 63,00 | 2,44% | - |
| 24.09.2026 | 58,00 | 62,00 | 58,00 | 61,50 | 4,24% | - |
| 23.09.2026 | 58,50 | 59,50 | 58,00 | 59,00 | 0,85% | - |
| 22.09.2026 | 55,50 | 58,50 | 55,50 | 58,50 | 3,54% | - |
| 21.09.2026 | 52,50 | 57,00 | 52,50 | 56,50 | 6,60% | - |
| 18.09.2026 | 47,00 | 53,00 | 47,00 | 53,00 | 10,42% | - |
| 17.09.2026 | 47,00 | 48,20 | 46,40 | 48,00 | 0,84% | - |
| 16.09.2026 | 44,80 | 48,00 | 44,60 | 47,60 | 4,39% | - |
| 15.09.2026 | 45,20 | 45,80 | 45,00 | 45,60 | -1,30% | - |
| 14.09.2026 | 46,80 | 46,80 | 45,60 | 46,20 | -2,94% | - |
| 11.09.2026 | 47,40 | 48,00 | 46,40 | 47,60 | -0,83% | - |
| 10.09.2026 | 49,20 | 49,20 | 48,00 | 48,00 | -4,00% | - |
| 09.09.2026 | 48,00 | 50,00 | 47,60 | 50,00 | 1,63% | - |
| 08.09.2026 | 49,00 | 49,80 | 47,40 | 49,20 | 0,41% | 230,00 |
| 07.09.2026 | 49,20 | 49,40 | 49,00 | 49,00 | -0,81% | - |
| 04.09.2026 | 47,40 | 49,40 | 47,00 | 49,40 | 2,49% | - |
| 03.09.2026 | 47,40 | 48,40 | 47,20 | 48,20 | 0,42% | - |
| 02.09.2026 | 48,40 | 48,40 | 47,20 | 48,00 | -2,83% | - |
| 01.09.2026 | 48,20 | 49,40 | 48,20 | 49,40 | 5,56% | - |
| 31.08.2026 | 46,60 | 47,80 | 46,60 | 46,80 | -1,68% | - |
| 28.08.2026 | 48,40 | 48,60 | 47,20 | 47,60 | -2,86% | - |
| 27.08.2026 | 48,00 | 49,20 | 47,80 | 49,00 | 0,82% | - |
| 26.08.2026 | 46,60 | 49,00 | 46,60 | 48,60 | 2,10% | - |
| 25.08.2026 | 45,60 | 47,60 | 45,60 | 47,60 | 2,15% | - |
| 24.08.2026 | 45,20 | 46,80 | 45,20 | 46,60 | 0,87% | - |
| 21.08.2026 | 45,40 | 46,20 | 45,00 | 46,20 | 5,48% | - |
| 20.08.2026 | 43,80 | 44,00 | 43,60 | 43,80 | -2,23% | - |
| 19.08.2026 | 45,20 | 46,20 | 44,60 | 44,80 | -3,03% | - |
| 18.08.2026 | 48,20 | 48,40 | 45,80 | 46,20 | -6,10% | - |
| 17.08.2026 | 49,20 | 50,00 | 48,20 | 49,20 | -1,60% | - |
| 14.08.2026 | 48,80 | 50,00 | 47,60 | 50,00 | 0,00% | - |
| 13.08.2026 | 47,80 | 50,50 | 47,80 | 50,00 | 2,46% | - |
| 12.08.2026 | 50,50 | 50,50 | 48,80 | 48,80 | -4,31% | - |
| 11.08.2026 | 48,00 | 51,50 | 47,60 | 51,00 | 14,86% | 600,00 |
| 10.08.2026 | 44,40 | 44,40 | 44,40 | 44,40 | -2,20% | - |
| 07.08.2026 | 44,60 | 46,00 | 44,60 | 45,40 | -0,44% | - |
| 06.08.2026 | 43,20 | 46,00 | 43,20 | 45,60 | 2,70% | - |
| 05.08.2026 | 44,60 | 45,60 | 44,20 | 44,40 | -2,20% | - |
| 04.08.2026 | 41,20 | 45,40 | 41,20 | 45,40 | 8,10% | 192,00 |
| 03.08.2026 | 40,40 | 42,20 | 40,40 | 42,00 | 2,94% | - |
| 31.07.2026 | 40,20 | 41,40 | 40,00 | 40,80 | 0,49% | - |
| 30.07.2026 | 38,20 | 40,80 | 38,20 | 40,60 | 2,01% | - |
| 29.07.2026 | 42,60 | 42,60 | 39,80 | 39,80 | -8,29% | 2.665,00 |
| 28.07.2026 | 43,00 | 43,60 | 42,40 | 43,40 | -9,21% | - |
| 27.07.2026 | 47,40 | 48,20 | 47,20 | 47,80 | -7,18% | - |
| 24.07.2026 | 51,50 | 51,50 | 50,00 | 51,50 | -1,90% | 313,00 |
| 23.07.2026 | 54,00 | 54,00 | 52,00 | 52,50 | -4,55% | - |
| 22.07.2026 | 56,50 | 56,50 | 53,50 | 55,00 | -4,35% | 499,00 |
| 21.07.2026 | 54,50 | 57,50 | 54,00 | 57,50 | 4,55% | - |
| 20.07.2026 | 59,00 | 59,00 | 55,00 | 55,00 | -8,33% | 20,00 |
| 17.07.2026 | 60,50 | 60,50 | 57,00 | 60,00 | -3,23% | - |
| 16.07.2026 | 58,50 | 63,50 | 58,50 | 62,00 | 4,20% | 300,00 |
| 15.07.2026 | 61,00 | 61,00 | 57,50 | 59,50 | 6,25% | - |
| 14.07.2026 | 59,50 | 60,00 | 55,50 | 56,00 | -8,20% | 606,00 |
| 13.07.2026 | 64,50 | 65,00 | 60,50 | 61,00 | -7,58% | - |
| 10.07.2026 | 63,50 | 67,50 | 62,00 | 66,00 | 2,33% | - |
| 09.07.2026 | 58,50 | 65,50 | 58,00 | 64,50 | 8,40% | 320,00 |
| 08.07.2026 | 55,00 | 59,50 | 55,00 | 59,50 | -1,65% | 10,00 |
| 07.07.2026 | 62,00 | 62,00 | 60,50 | 60,50 | 1,68% | 161,00 |
| 06.07.2026 | 55,00 | 60,00 | 55,00 | 59,50 | 9,17% | 300,00 |
| 03.07.2026 | 55,00 | 55,00 | 54,50 | 54,50 | -2,68% | - |
| 02.07.2026 | 56,00 | 57,50 | 55,50 | 56,00 | -0,88% | - |
| 01.07.2026 | 57,50 | 58,00 | 56,00 | 56,50 | 6,60% | - |
| 30.06.2026 | 51,50 | 53,00 | 51,50 | 53,00 | 4,95% | 270,00 |
| 29.06.2026 | 51,50 | 51,50 | 48,20 | 50,50 | -3,81% | 598,00 |
| 26.06.2026 | 52,50 | 53,00 | 50,50 | 52,50 | 1,94% | - |
| 25.06.2026 | 54,00 | 54,50 | 51,50 | 51,50 | -6,36% | - |
| 24.06.2026 | 56,50 | 57,50 | 54,50 | 55,00 | -4,35% | - |
| 23.06.2026 | 57,00 | 58,00 | 56,00 | 57,50 | -8,00% | - |
| 22.06.2026 | 57,00 | 63,00 | 57,00 | 62,50 | 9,65% | - |
| 19.06.2026 | 57,00 | 57,00 | 57,00 | 57,00 | -0,87% | - |
| 18.06.2026 | 55,50 | 57,50 | 55,50 | 57,50 | 12,75% | - |
| 17.06.2026 | 49,20 | 52,00 | 49,20 | 51,00 | 0,99% | - |
| 16.06.2026 | 51,50 | 53,50 | 50,00 | 50,50 | -2,88% | 70,00 |
| 15.06.2026 | 53,00 | 53,50 | 52,00 | 52,00 | -2,80% | - |
| 12.06.2026 | 54,00 | 54,00 | 52,50 | 53,50 | -1,83% | - |
| 11.06.2026 | 50,00 | 54,50 | 49,80 | 54,50 | 14,02% | - |
| 10.06.2026 | 49,40 | 49,60 | 47,60 | 47,80 | -5,35% | - |
| 09.06.2026 | 48,00 | 51,50 | 47,80 | 50,50 | 3,48% | - |
| 08.06.2026 | 48,60 | 49,40 | 48,00 | 48,80 | -2,40% | - |
| 05.06.2026 | 54,00 | 54,00 | 49,80 | 50,00 | -8,26% | - |
| 04.06.2026 | 53,00 | 55,00 | 53,00 | 54,50 | 1,87% | - |
| 03.06.2026 | 54,50 | 54,50 | 53,00 | 53,50 | -2,73% | - |
| 02.06.2026 | 56,00 | 56,00 | 52,50 | 55,00 | -3,51% | - |
| 01.06.2026 | 59,00 | 59,50 | 57,00 | 57,00 | -5,00% | - |
| 29.05.2026 | 56,50 | 60,50 | 56,50 | 60,00 | 5,26% | - |
| 28.05.2026 | 47,80 | 57,50 | 47,80 | 57,00 | 18,26% | - |
| 27.05.2026 | 46,40 | 52,00 | 46,40 | 48,20 | 1,69% | 100,00 |