27,100€
-6,55%
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 |
|---|---|---|---|---|---|---|
| 18.05.2026 | 28,20 | 28,30 | 26,70 | 27,10 | -7,51% | - |
| 15.05.2026 | 29,80 | 30,10 | 29,10 | 29,30 | -2,66% | 10.258,00 |
| 14.05.2026 | 29,90 | 30,50 | 29,80 | 30,10 | -0,66% | 1.950,00 |
| 13.05.2026 | 29,30 | 30,50 | 29,30 | 30,30 | 4,12% | - |
| 12.05.2026 | 30,30 | 30,50 | 28,10 | 29,10 | -2,68% | 12.084,00 |
| 11.05.2026 | 29,10 | 29,90 | 28,70 | 29,90 | 2,75% | - |
| 08.05.2026 | 28,50 | 29,20 | 27,90 | 29,10 | 1,75% | 2.400,00 |
| 07.05.2026 | 29,10 | 29,50 | 28,10 | 28,60 | -1,72% | 16.125,00 |
| 06.05.2026 | 28,40 | 29,10 | 28,10 | 29,10 | 2,11% | - |
| 05.05.2026 | 28,00 | 28,80 | 27,80 | 28,50 | 3,26% | - |
| 04.05.2026 | 28,00 | 28,60 | 27,30 | 27,60 | 2,99% | - |
| 30.04.2026 | 26,40 | 27,00 | 25,90 | 26,80 | 2,29% | - |
| 29.04.2026 | 26,00 | 27,60 | 25,10 | 26,20 | 1,95% | - |
| 28.04.2026 | 26,50 | 26,70 | 25,20 | 25,70 | -2,28% | - |
| 27.04.2026 | 27,50 | 27,50 | 25,90 | 26,30 | -4,01% | 250,00 |
| 24.04.2026 | 26,80 | 27,60 | 26,50 | 27,40 | 7,45% | 1.600,00 |
| 23.04.2026 | 25,50 | 25,90 | 25,10 | 25,50 | -0,78% | - |
| 22.04.2026 | 25,60 | 25,70 | 25,10 | 25,70 | 2,39% | 5.100,00 |
| 21.04.2026 | 25,00 | 25,60 | 25,00 | 25,10 | 0,40% | 9.460,00 |
| 20.04.2026 | 24,40 | 25,20 | 24,40 | 25,00 | 3,31% | - |
| 17.04.2026 | 23,90 | 24,30 | 23,60 | 24,20 | 3,42% | 10.332,00 |
| 16.04.2026 | 24,00 | 24,10 | 23,10 | 23,40 | 1,30% | - |
| 15.04.2026 | 23,40 | 24,00 | 22,50 | 23,10 | 2,21% | - |
| 14.04.2026 | 22,80 | 23,00 | 22,50 | 22,60 | 0,44% | 3.240,00 |
| 13.04.2026 | 22,60 | 22,60 | 22,10 | 22,50 | 5,63% | 23.500,00 |
| 10.04.2026 | 20,80 | 21,60 | 20,80 | 21,30 | 2,40% | - |
| 09.04.2026 | 20,50 | 21,30 | 20,50 | 20,80 | 0,48% | - |
| 08.04.2026 | 20,10 | 20,80 | 20,05 | 20,70 | 8,09% | - |
| 07.04.2026 | 19,50 | 19,55 | 18,65 | 19,15 | -0,26% | - |
| 02.04.2026 | 19,35 | 19,45 | 18,85 | 19,20 | -1,03% | - |
| 01.04.2026 | 19,25 | 19,65 | 19,05 | 19,40 | 3,19% | - |
| 31.03.2026 | 18,30 | 18,85 | 17,95 | 18,80 | 2,73% | - |
| 30.03.2026 | 18,75 | 19,60 | 18,20 | 18,30 | -2,14% | - |
| 27.03.2026 | 18,95 | 19,25 | 18,50 | 18,70 | 0,81% | - |
| 26.03.2026 | 19,30 | 19,65 | 18,55 | 18,55 | -4,13% | 28.800,00 |
| 25.03.2026 | 18,55 | 19,50 | 18,50 | 19,35 | 3,48% | - |
| 24.03.2026 | 18,70 | 18,70 | 18,25 | 18,70 | 0,54% | - |
| 23.03.2026 | 18,25 | 18,90 | 17,90 | 18,60 | 0,54% | - |
| 20.03.2026 | 18,90 | 18,95 | 18,15 | 18,50 | -1,86% | - |
| 19.03.2026 | 18,60 | 19,00 | 18,25 | 18,85 | -0,26% | 2.800,00 |
| 18.03.2026 | 19,45 | 19,95 | 18,85 | 18,90 | 0,00% | 1.400,00 |
| 17.03.2026 | 18,55 | 19,05 | 18,45 | 18,90 | 0,53% | - |
| 16.03.2026 | 19,00 | 19,30 | 18,65 | 18,80 | -0,53% | - |
| 13.03.2026 | 18,55 | 19,15 | 18,50 | 18,90 | 3,56% | 3.480,00 |
| 12.03.2026 | 18,70 | 19,10 | 18,05 | 18,25 | -3,69% | - |
| 11.03.2026 | 18,70 | 19,15 | 18,65 | 18,95 | 1,07% | 833,00 |
| 10.03.2026 | 18,65 | 19,20 | 18,55 | 18,75 | 1,35% | - |
| 09.03.2026 | 17,95 | 18,80 | 17,65 | 18,50 | 1,65% | - |
| 06.03.2026 | 18,95 | 19,25 | 18,10 | 18,20 | -4,71% | - |
| 05.03.2026 | 19,05 | 19,55 | 18,50 | 19,10 | 0,79% | 7.436,00 |
| 04.03.2026 | 19,05 | 19,50 | 18,45 | 18,95 | -1,30% | - |
| 03.03.2026 | 20,50 | 20,50 | 18,95 | 19,20 | -7,25% | 3.600,00 |
| 02.03.2026 | 20,70 | 21,10 | 20,20 | 20,70 | 0,98% | 22.000,00 |
| 27.02.2026 | 20,50 | 20,80 | 20,05 | 20,50 | 0,00% | - |
| 26.02.2026 | 21,30 | 21,90 | 20,30 | 20,50 | -3,76% | 16.800,00 |
| 25.02.2026 | 21,50 | 21,70 | 21,10 | 21,30 | 0,95% | 1.615,00 |
| 24.02.2026 | 20,60 | 21,40 | 20,60 | 21,10 | 5,76% | 5.280,00 |
| 23.02.2026 | 20,05 | 20,10 | 19,55 | 19,95 | -1,72% | - |
| 20.02.2026 | 19,70 | 20,50 | 19,60 | 20,30 | 3,31% | - |
| 19.02.2026 | 19,70 | 19,95 | 19,45 | 19,65 | -0,76% | - |
| 18.02.2026 | 20,10 | 20,30 | 19,65 | 19,80 | 0,25% | - |
| 17.02.2026 | 19,75 | 19,95 | 19,40 | 19,75 | -0,50% | 4.060,00 |
| 16.02.2026 | 19,85 | 19,90 | 19,75 | 19,85 | 0,76% | 10.100,00 |
| 13.02.2026 | 19,85 | 20,20 | 19,45 | 19,70 | 0,00% | 5.800,00 |
| 12.02.2026 | 20,25 | 21,00 | 19,70 | 19,70 | -1,25% | - |
| 11.02.2026 | 19,05 | 20,00 | 18,70 | 19,95 | 5,00% | 810,00 |
| 10.02.2026 | 18,75 | 19,25 | 18,55 | 19,00 | 2,15% | 1.050,00 |
| 09.02.2026 | 17,75 | 19,00 | 17,55 | 18,60 | 5,08% | 10.800,00 |
| 06.02.2026 | 16,50 | 18,10 | 16,50 | 17,70 | 3,51% | - |
| 05.02.2026 | 16,05 | 17,40 | 15,40 | 17,10 | 5,56% | - |
| 04.02.2026 | 16,45 | 16,70 | 15,75 | 16,20 | -0,61% | - |
| 03.02.2026 | 16,45 | 16,80 | 16,10 | 16,30 | -0,61% | - |
| 02.02.2026 | 15,80 | 16,60 | 15,75 | 16,40 | 2,50% | 3.337,00 |
| 30.01.2026 | 16,50 | 16,50 | 15,85 | 16,00 | -3,03% | - |
| 29.01.2026 | 16,90 | 17,10 | 16,00 | 16,50 | -2,94% | 4.200,00 |
| 28.01.2026 | 16,75 | 17,25 | 16,70 | 17,00 | 1,19% | - |
| 27.01.2026 | 16,85 | 17,10 | 16,50 | 16,80 | 0,00% | 12.700,00 |
| 26.01.2026 | 16,75 | 16,85 | 16,45 | 16,80 | 2,44% | 33.800,00 |
| 23.01.2026 | 16,35 | 16,70 | 16,35 | 16,40 | 1,23% | 6.200,00 |
| 22.01.2026 | 16,35 | 16,85 | 16,15 | 16,20 | -0,92% | 4.640,00 |
| 21.01.2026 | 16,15 | 16,45 | 15,70 | 16,35 | 0,93% | - |
| 20.01.2026 | 16,80 | 16,80 | 15,85 | 16,20 | -2,11% | - |
| 19.01.2026 | 16,85 | 18,70 | 15,50 | 16,55 | -1,78% | 22.000,00 |
| 16.01.2026 | 16,80 | 17,30 | 16,60 | 16,85 | 0,90% | - |
| 15.01.2026 | 16,70 | 17,20 | 16,55 | 16,70 | 3,09% | 28.154,00 |
| 14.01.2026 | 16,30 | 16,60 | 16,05 | 16,20 | 1,25% | - |
| 13.01.2026 | 15,95 | 16,20 | 15,75 | 16,00 | 1,91% | 680,00 |
| 12.01.2026 | 15,45 | 15,80 | 15,25 | 15,70 | 2,61% | 5.018,00 |
| 09.01.2026 | 14,85 | 15,30 | 14,85 | 15,30 | 2,68% | - |
| 08.01.2026 | 15,05 | 15,25 | 14,75 | 14,90 | -1,32% | - |
| 07.01.2026 | 15,35 | 15,45 | 14,85 | 15,10 | 0,33% | 13.500,00 |
| 06.01.2026 | 14,85 | 15,30 | 14,70 | 15,05 | 3,79% | - |
| 05.01.2026 | 14,45 | 14,90 | 14,35 | 14,50 | 0,00% | 10.200,00 |
| 02.01.2026 | 13,70 | 14,50 | 13,70 | 14,50 | 8,21% | 15.600,00 |
| 30.12.2025 | 13,60 | 13,85 | 13,40 | 13,40 | -1,47% | - |
| 29.12.2025 | 13,80 | 14,15 | 13,55 | 13,60 | 3,42% | - |
| 23.12.2025 | 13,00 | 13,30 | 13,00 | 13,15 | 0,77% | - |
| 22.12.2025 | 12,90 | 13,15 | 12,80 | 13,05 | 0,77% | - |
| 19.12.2025 | 12,70 | 13,10 | 12,70 | 12,95 | 1,57% | - |
| 18.12.2025 | 12,40 | 12,80 | 12,40 | 12,75 | 1,59% | - |