50,250€
2,13%
Echtzeit-Aktienkurs ChipMOS TECHNOLOGIES
Bid:
Ask:
Aktienkurse zur ChipMOS TECHNOLOGIES Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.05.2026 | 46,00 | 47,60 | 46,00 | 47,40 | 9,22% | - |
| 25.05.2026 | 43,20 | 45,20 | 43,20 | 43,40 | 2,84% | 162,00 |
| 22.05.2026 | 41,40 | 42,40 | 41,40 | 42,20 | 0,00% | 10,00 |
| 21.05.2026 | 40,80 | 42,40 | 40,60 | 42,20 | 1,93% | - |
| 20.05.2026 | 41,40 | 41,60 | 40,40 | 41,40 | -1,43% | 10,00 |
| 19.05.2026 | 43,00 | 43,20 | 42,00 | 42,00 | -4,11% | 12,00 |
| 18.05.2026 | 42,40 | 44,40 | 42,20 | 43,80 | 0,46% | - |
| 15.05.2026 | 43,80 | 44,20 | 42,20 | 43,60 | -5,22% | - |
| 14.05.2026 | 45,60 | 46,20 | 44,60 | 46,00 | -1,29% | - |
| 13.05.2026 | 44,60 | 46,60 | 44,60 | 46,60 | 4,02% | - |
| 12.05.2026 | 47,40 | 47,60 | 44,00 | 44,80 | -7,82% | - |
| 11.05.2026 | 50,00 | 51,00 | 47,80 | 48,60 | -4,71% | - |
| 08.05.2026 | 49,60 | 51,50 | 49,20 | 51,00 | 0,00% | - |
| 07.05.2026 | 46,20 | 51,00 | 46,20 | 51,00 | 7,14% | 120,00 |
| 06.05.2026 | 47,80 | 48,80 | 47,00 | 47,60 | 2,15% | - |
| 05.05.2026 | 42,00 | 47,00 | 42,00 | 46,60 | 13,11% | - |
| 04.05.2026 | 40,40 | 41,60 | 40,40 | 41,20 | 6,19% | - |
| 30.04.2026 | 37,00 | 39,00 | 36,00 | 38,80 | 7,18% | - |
| 29.04.2026 | 35,80 | 36,40 | 35,80 | 36,20 | -1,09% | - |
| 28.04.2026 | 36,20 | 37,40 | 35,40 | 36,60 | -0,54% | 900,00 |
| 27.04.2026 | 38,00 | 38,60 | 36,20 | 36,80 | -4,66% | 300,00 |
| 24.04.2026 | 38,20 | 39,40 | 38,20 | 38,60 | -1,03% | - |
| 23.04.2026 | 39,60 | 39,60 | 38,40 | 39,00 | -10,14% | 65,00 |
| 22.04.2026 | 38,40 | 43,40 | 38,40 | 43,40 | 12,44% | - |