11,359$
-3,16%
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 |
|---|---|---|---|---|---|---|
| 13.10.2025 | 11,52 | 11,76 | 11,43 | 11,73 | 5,87% | 9.920.281,00 |
| 10.10.2025 | 11,71 | 11,77 | 11,07 | 11,08 | -5,38% | 11.023.516,00 |
| 09.10.2025 | 11,90 | 11,90 | 11,57 | 11,71 | -1,26% | 6.115.964,00 |
| 08.10.2025 | 11,51 | 11,88 | 11,48 | 11,86 | 4,22% | 7.094.720,00 |
| 07.10.2025 | 11,68 | 11,73 | 11,35 | 11,38 | -0,09% | 10.394.969,00 |
| 06.10.2025 | 11,21 | 11,41 | 11,21 | 11,39 | 1,70% | 8.508.792,00 |
| 03.10.2025 | 11,03 | 11,20 | 11,03 | 11,20 | 0,44% | - |
| 02.10.2025 | 11,19 | 11,23 | 11,09 | 11,15 | 0,18% | 5.071.575,00 |
| 01.10.2025 | 10,97 | 11,15 | 10,93 | 11,13 | 0,36% | 5.935.059,00 |
| 30.09.2025 | 11,02 | 11,10 | 10,95 | 11,09 | -0,36% | 4.975.651,00 |
| 29.09.2025 | 11,24 | 11,27 | 11,13 | 11,13 | -0,36% | 5.371.181,00 |
| 26.09.2025 | 11,15 | 11,19 | 11,08 | 11,17 | -2,53% | 4.357.922,00 |
| 25.09.2025 | 11,39 | 11,49 | 11,34 | 11,46 | -0,69% | 4.600.629,00 |
| 24.09.2025 | 11,62 | 11,63 | 11,47 | 11,54 | -1,37% | 4.245.545,00 |
| 23.09.2025 | 11,77 | 11,84 | 11,67 | 11,70 | -0,09% | 4.326.520,00 |
| 22.09.2025 | 11,51 | 11,76 | 11,51 | 11,71 | 2,18% | 4.720.320,00 |
| 19.09.2025 | 11,45 | 11,46 | 11,37 | 11,46 | -0,09% | 11.430.565,00 |
| 18.09.2025 | 11,41 | 11,50 | 11,32 | 11,47 | 1,50% | 7.656.576,00 |
| 17.09.2025 | 11,37 | 11,40 | 11,17 | 11,30 | 0,00% | 5.604.829,00 |
| 16.09.2025 | 11,39 | 11,41 | 11,25 | 11,30 | 0,89% | 5.259.236,00 |
| 15.09.2025 | 11,08 | 11,23 | 11,08 | 11,20 | 1,36% | 5.196.695,00 |
| 12.09.2025 | 11,15 | 11,17 | 11,03 | 11,05 | -0,54% | 3.885.014,00 |
| 11.09.2025 | 11,26 | 11,27 | 11,11 | 11,11 | -1,68% | 6.521.194,00 |
| 10.09.2025 | 11,40 | 11,43 | 11,25 | 11,30 | 0,98% | 7.585.201,00 |
| 09.09.2025 | 11,08 | 11,22 | 11,06 | 11,19 | -2,78% | 7.182.396,00 |
| 08.09.2025 | 11,28 | 11,52 | 11,23 | 11,51 | 9,93% | 10.526.040,00 |
| 05.09.2025 | 10,42 | 10,48 | 10,34 | 10,47 | 1,55% | 9.762.379,00 |
| 04.09.2025 | 10,16 | 10,32 | 10,15 | 10,31 | -0,19% | 7.131.375,00 |
| 03.09.2025 | 10,32 | 10,39 | 10,27 | 10,33 | 0,49% | 8.237.158,00 |
| 02.09.2025 | 10,15 | 10,34 | 10,13 | 10,28 | 3,73% | 9.691.796,00 |
| 29.08.2025 | 9,98 | 10,00 | 9,86 | 9,91 | -0,60% | 9.060.538,00 |
| 28.08.2025 | 9,92 | 10,01 | 9,86 | 9,97 | -0,50% | 4.923.618,00 |
| 27.08.2025 | 9,98 | 10,04 | 9,93 | 10,02 | -0,20% | 4.093.645,00 |
| 26.08.2025 | 9,94 | 10,04 | 9,91 | 10,04 | 1,62% | 5.102.125,00 |
| 25.08.2025 | 9,92 | 9,96 | 9,87 | 9,88 | 0,20% | 4.496.647,00 |
| 22.08.2025 | 9,58 | 9,93 | 9,56 | 9,86 | 2,39% | 9.586.143,00 |
| 21.08.2025 | 9,59 | 9,67 | 9,53 | 9,63 | -0,62% | 8.753.987,00 |
| 20.08.2025 | 9,65 | 9,70 | 9,52 | 9,69 | -1,42% | 8.969.510,00 |
| 19.08.2025 | 9,98 | 9,98 | 9,81 | 9,83 | -2,67% | 6.695.724,00 |
| 18.08.2025 | 10,06 | 10,13 | 10,03 | 10,10 | 2,75% | 5.573.416,00 |
| 15.08.2025 | 9,90 | 9,95 | 9,81 | 9,83 | -1,11% | 7.214.389,00 |
| 14.08.2025 | 9,92 | 9,98 | 9,88 | 9,94 | -0,90% | 4.204.865,00 |
| 13.08.2025 | 10,11 | 10,14 | 9,98 | 10,03 | -0,99% | 6.780.748,00 |
| 12.08.2025 | 10,00 | 10,14 | 9,94 | 10,13 | 1,20% | 8.007.516,00 |
| 11.08.2025 | 10,06 | 10,18 | 9,99 | 10,01 | 0,40% | 4.956.325,00 |
| 08.08.2025 | 10,00 | 10,04 | 9,95 | 9,97 | 0,61% | 4.606.532,00 |
| 07.08.2025 | 10,06 | 10,06 | 9,86 | 9,91 | 1,95% | 5.436.208,00 |
| 06.08.2025 | 9,75 | 9,76 | 9,64 | 9,72 | -0,10% | 5.033.379,00 |
| 05.08.2025 | 9,91 | 9,92 | 9,63 | 9,73 | -2,51% | 9.206.373,00 |
| 04.08.2025 | 9,96 | 10,00 | 9,91 | 9,98 | -0,30% | 6.663.584,00 |
| 01.08.2025 | 10,02 | 10,10 | 9,88 | 10,01 | 5,37% | 11.115.893,00 |
| 31.07.2025 | 9,90 | 9,93 | 9,30 | 9,50 | -8,03% | 15.184.132,00 |
| 30.07.2025 | 10,36 | 10,43 | 10,25 | 10,33 | -1,43% | 6.960.033,00 |
| 29.07.2025 | 10,51 | 10,60 | 10,39 | 10,48 | -0,85% | 9.204.326,00 |
| 28.07.2025 | 10,55 | 10,59 | 10,51 | 10,57 | 0,67% | 5.675.542,00 |
| 25.07.2025 | 10,51 | 10,53 | 10,41 | 10,50 | -0,66% | 3.946.100,00 |
| 24.07.2025 | 10,59 | 10,67 | 10,54 | 10,57 | -0,09% | 5.891.699,00 |
| 23.07.2025 | 10,54 | 10,61 | 10,50 | 10,58 | 2,82% | 6.977.183,00 |
| 22.07.2025 | 10,41 | 10,41 | 10,19 | 10,29 | -1,81% | 6.969.994,00 |
| 21.07.2025 | 10,52 | 10,61 | 10,47 | 10,48 | -0,38% | 4.168.377,00 |
| 18.07.2025 | 10,62 | 10,63 | 10,47 | 10,52 | -0,57% | 5.345.523,00 |
| 17.07.2025 | 10,48 | 10,64 | 10,46 | 10,58 | 1,54% | 5.483.983,00 |
| 16.07.2025 | 10,36 | 10,45 | 10,21 | 10,42 | 1,36% | 7.624.023,00 |
| 15.07.2025 | 10,41 | 10,46 | 10,26 | 10,28 | 0,78% | 8.989.552,00 |
| 14.07.2025 | 10,37 | 10,37 | 10,13 | 10,20 | -2,02% | 7.120.341,00 |
| 11.07.2025 | 10,36 | 10,59 | 10,36 | 10,41 | 0,48% | 9.389.645,00 |
| 10.07.2025 | 10,45 | 10,49 | 10,35 | 10,36 | 0,00% | 7.008.638,00 |
| 09.07.2025 | 10,38 | 10,42 | 10,28 | 10,36 | 1,27% | 7.033.775,00 |
| 08.07.2025 | 10,15 | 10,31 | 10,11 | 10,23 | 0,99% | 10.167.931,00 |
| 07.07.2025 | 10,24 | 10,32 | 10,11 | 10,13 | -2,31% | 13.123.269,00 |
| 03.07.2025 | 10,33 | 10,43 | 10,31 | 10,37 | 0,68% | 5.714.599,00 |
| 02.07.2025 | 9,95 | 10,32 | 9,92 | 10,30 | 0,39% | 13.283.459,00 |
| 01.07.2025 | 10,23 | 10,31 | 10,11 | 10,26 | -0,68% | 14.703.256,00 |
| 30.06.2025 | 10,44 | 10,47 | 10,28 | 10,33 | -2,46% | 15.776.373,00 |
| 27.06.2025 | 10,57 | 10,67 | 10,48 | 10,59 | -0,56% | 10.366.369,00 |
| 26.06.2025 | 10,71 | 10,71 | 10,61 | 10,65 | 0,38% | 9.583.851,00 |
| 25.06.2025 | 10,70 | 10,72 | 10,55 | 10,61 | 0,09% | 10.379.318,00 |
| 24.06.2025 | 10,41 | 10,62 | 10,40 | 10,60 | 3,11% | 14.180.750,00 |
| 23.06.2025 | 10,18 | 10,31 | 10,03 | 10,28 | 1,48% | 11.218.840,00 |
| 20.06.2025 | 10,32 | 10,34 | 10,03 | 10,13 | -2,50% | 20.113.736,00 |
| 18.06.2025 | 10,38 | 10,48 | 10,35 | 10,39 | 0,68% | 9.944.981,00 |
| 17.06.2025 | 10,39 | 10,52 | 10,30 | 10,32 | -0,39% | 14.470.102,00 |
| 16.06.2025 | 10,20 | 10,40 | 10,20 | 10,36 | 3,08% | 13.368.616,00 |
| 13.06.2025 | 9,99 | 10,20 | 9,98 | 10,05 | -1,76% | 18.126.823,00 |
| 12.06.2025 | 10,13 | 10,32 | 10,13 | 10,23 | 0,39% | 13.871.160,00 |
| 11.06.2025 | 10,28 | 10,32 | 10,09 | 10,19 | 0,49% | 13.724.360,00 |
| 10.06.2025 | 9,99 | 10,14 | 9,93 | 10,14 | 2,42% | 11.259.237,00 |
| 09.06.2025 | 9,76 | 9,97 | 9,74 | 9,90 | 2,06% | 10.950.182,00 |
| 06.06.2025 | 9,66 | 9,75 | 9,63 | 9,70 | 0,73% | 9.923.350,00 |
| 05.06.2025 | 9,75 | 9,78 | 9,58 | 9,63 | -0,41% | 15.040.418,00 |
| 04.06.2025 | 9,67 | 9,72 | 9,55 | 9,67 | 2,00% | 10.575.782,00 |
| 03.06.2025 | 9,31 | 9,50 | 9,26 | 9,48 | 0,53% | 12.241.785,00 |
| 02.06.2025 | 9,30 | 9,46 | 9,30 | 9,43 | 0,53% | 10.345.741,00 |
| 30.05.2025 | 9,48 | 9,49 | 9,23 | 9,38 | -1,47% | 13.376.169,00 |
| 29.05.2025 | 9,57 | 9,59 | 9,44 | 9,52 | -1,24% | 18.211.773,00 |
| 28.05.2025 | 9,80 | 9,85 | 9,64 | 9,64 | -2,23% | 16.594.154,00 |
| 27.05.2025 | 9,76 | 9,90 | 9,70 | 9,86 | 2,28% | 14.948.401,00 |
| 23.05.2025 | 9,56 | 9,75 | 9,54 | 9,64 | -2,43% | 16.241.830,00 |
| 22.05.2025 | 9,87 | 9,96 | 9,82 | 9,88 | 0,71% | 11.906.876,00 |
| 21.05.2025 | 9,86 | 10,03 | 9,77 | 9,81 | -1,01% | 12.371.916,00 |