9,227$
0,51%
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 |
|---|---|---|---|---|---|---|
| 09.05.2025 | 9,30 | 9,34 | 9,20 | 9,22 | 0,48% | - |
| 08.05.2025 | 9,19 | 9,31 | 9,12 | 9,18 | 0,88% | 8.973.408,00 |
| 07.05.2025 | 8,98 | 9,15 | 8,89 | 9,10 | 1,11% | 18.677.712,00 |
| 06.05.2025 | 8,88 | 9,09 | 8,88 | 9,00 | -0,77% | 11.695.913,00 |
| 05.05.2025 | 9,07 | 9,28 | 9,07 | 9,07 | -0,33% | 11.027.241,00 |
| 02.05.2025 | 8,97 | 9,21 | 8,97 | 9,10 | 4,60% | 10.830.707,00 |
| 01.05.2025 | 8,82 | 8,94 | 8,68 | 8,70 | -0,34% | 5.331.172,00 |
| 30.04.2025 | 8,60 | 8,73 | 8,46 | 8,73 | 0,34% | 10.594.586,00 |
| 29.04.2025 | 8,73 | 8,82 | 8,67 | 8,70 | -0,46% | 9.740.954,00 |
| 28.04.2025 | 8,68 | 8,78 | 8,57 | 8,74 | -0,23% | 7.776.770,00 |
| 25.04.2025 | 8,56 | 8,78 | 8,55 | 8,76 | 1,15% | 8.993.139,00 |
| 24.04.2025 | 8,32 | 8,68 | 8,30 | 8,66 | 1,64% | 11.242.151,00 |
| 23.04.2025 | 8,55 | 8,68 | 8,47 | 8,52 | 4,41% | 17.011.018,00 |
| 22.04.2025 | 8,08 | 8,23 | 8,08 | 8,16 | 1,87% | 15.536.328,00 |
| 21.04.2025 | 7,97 | 8,02 | 7,86 | 8,01 | -0,87% | 12.182.094,00 |
| 17.04.2025 | 8,18 | 8,19 | 8,06 | 8,08 | -1,58% | 10.623.934,00 |
| 16.04.2025 | 8,23 | 8,35 | 7,99 | 8,21 | -2,61% | 20.398.811,00 |
| 15.04.2025 | 8,36 | 8,53 | 8,28 | 8,43 | 2,55% | 7.385.801,00 |
| 14.04.2025 | 8,27 | 8,30 | 8,05 | 8,22 | -0,96% | 14.326.765,00 |
| 11.04.2025 | 8,22 | 8,38 | 8,04 | 8,30 | 5,60% | 13.719.306,00 |
| 10.04.2025 | 8,09 | 8,20 | 7,61 | 7,86 | -5,87% | 22.250.093,00 |
| 09.04.2025 | 7,00 | 8,40 | 6,94 | 8,35 | 12,53% | 36.777.094,00 |
| 08.04.2025 | 7,80 | 8,02 | 7,20 | 7,42 | -2,24% | 21.285.688,00 |
| 07.04.2025 | 7,23 | 7,96 | 7,07 | 7,59 | -1,04% | 20.671.411,00 |
| 04.04.2025 | 7,92 | 7,99 | 7,53 | 7,67 | -6,46% | 19.389.338,00 |
| 03.04.2025 | 8,54 | 8,64 | 8,19 | 8,20 | -9,19% | 18.094.956,00 |
| 02.04.2025 | 8,90 | 9,12 | 8,86 | 9,03 | 0,44% | 11.699.626,00 |
| 01.04.2025 | 8,97 | 9,00 | 8,80 | 8,99 | 2,63% | 10.529.126,00 |
| 31.03.2025 | 8,58 | 8,80 | 8,53 | 8,76 | -0,45% | 9.944.175,00 |
| 28.03.2025 | 9,06 | 9,09 | 8,77 | 8,80 | -5,17% | 12.884.573,00 |
| 27.03.2025 | 9,36 | 9,44 | 9,24 | 9,28 | -2,32% | 12.897.866,00 |
| 26.03.2025 | 9,79 | 9,79 | 9,42 | 9,50 | -2,66% | 13.480.442,00 |
| 25.03.2025 | 9,88 | 9,88 | 9,75 | 9,76 | -1,21% | 6.236.974,00 |
| 24.03.2025 | 9,84 | 9,93 | 9,75 | 9,88 | 1,33% | 7.945.778,00 |
| 21.03.2025 | 9,70 | 9,78 | 9,66 | 9,75 | -0,81% | 8.438.888,00 |
| 20.03.2025 | 9,82 | 9,95 | 9,78 | 9,83 | 0,61% | 4.761.977,00 |
| 19.03.2025 | 9,68 | 9,88 | 9,66 | 9,77 | 0,21% | 11.027.071,00 |
| 18.03.2025 | 9,70 | 9,82 | 9,65 | 9,75 | -0,20% | 11.690.062,00 |
| 17.03.2025 | 9,71 | 9,83 | 9,63 | 9,77 | 1,14% | 8.274.548,00 |
| 14.03.2025 | 9,51 | 9,66 | 9,45 | 9,66 | 1,36% | 7.896.783,00 |
| 13.03.2025 | 9,60 | 9,66 | 9,44 | 9,53 | -1,95% | 5.376.737,00 |
| 12.03.2025 | 9,75 | 9,81 | 9,64 | 9,72 | 2,64% | 6.821.668,00 |
| 11.03.2025 | 9,48 | 9,64 | 9,31 | 9,47 | -1,04% | 8.244.575,00 |
| 10.03.2025 | 9,73 | 9,88 | 9,45 | 9,57 | -4,78% | 14.746.691,00 |
| 07.03.2025 | 9,95 | 10,07 | 9,72 | 10,05 | 1,52% | 10.004.925,00 |
| 06.03.2025 | 10,02 | 10,17 | 9,87 | 9,90 | -3,79% | 11.335.615,00 |
| 05.03.2025 | 10,11 | 10,33 | 10,05 | 10,29 | 3,11% | 10.618.225,00 |
| 04.03.2025 | 9,87 | 10,20 | 9,70 | 9,98 | 2,46% | 20.121.137,00 |
| 03.03.2025 | 10,19 | 10,24 | 9,66 | 9,74 | -3,85% | 16.966.607,00 |
| 28.02.2025 | 10,04 | 10,19 | 9,93 | 10,13 | 1,00% | 12.821.265,00 |
| 27.02.2025 | 10,61 | 10,61 | 10,03 | 10,03 | -7,47% | 20.746.360,00 |
| 26.02.2025 | 10,79 | 10,95 | 10,71 | 10,84 | 1,98% | 6.535.383,00 |
| 25.02.2025 | 10,88 | 10,88 | 10,63 | 10,63 | 0,09% | 14.319.994,00 |
| 24.02.2025 | 10,83 | 10,90 | 10,60 | 10,62 | -2,93% | 9.783.847,00 |
| 21.02.2025 | 11,18 | 11,25 | 10,87 | 10,94 | -2,15% | 11.041.376,00 |
| 20.02.2025 | 11,24 | 11,24 | 11,05 | 11,18 | -1,58% | 9.582.306,00 |
| 19.02.2025 | 11,32 | 11,37 | 11,23 | 11,36 | 2,99% | 13.410.834,00 |
| 18.02.2025 | 11,01 | 11,14 | 10,92 | 11,03 | 1,16% | 13.882.681,00 |
| 17.02.2025 | 10,89 | 10,91 | 10,87 | 10,90 | 0,22% | - |
| 14.02.2025 | 10,92 | 11,06 | 10,74 | 10,88 | 0,65% | 8.074.628,00 |
| 13.02.2025 | 10,59 | 10,90 | 10,51 | 10,81 | 5,57% | 6.918.401,00 |
| 12.02.2025 | 10,23 | 10,26 | 10,14 | 10,24 | -0,87% | 9.419.866,00 |
| 11.02.2025 | 10,33 | 10,40 | 10,28 | 10,33 | 0,49% | 7.119.861,00 |
| 10.02.2025 | 10,38 | 10,39 | 10,22 | 10,28 | 1,58% | 5.090.430,00 |
| 07.02.2025 | 10,26 | 10,34 | 10,08 | 10,12 | 0,10% | 7.888.706,00 |
| 06.02.2025 | 10,11 | 10,17 | 10,03 | 10,11 | 0,20% | 8.684.392,00 |
| 05.02.2025 | 9,98 | 10,16 | 9,97 | 10,09 | 2,13% | 10.098.491,00 |
| 04.02.2025 | 9,78 | 9,99 | 9,78 | 9,88 | 0,30% | 5.975.318,00 |
| 03.02.2025 | 9,78 | 10,02 | 9,65 | 9,85 | -2,96% | 8.985.933,00 |
| 31.01.2025 | 10,09 | 10,41 | 10,09 | 10,15 | 0,69% | 14.479.272,00 |
| 30.01.2025 | 9,96 | 10,15 | 9,88 | 10,08 | 2,54% | 10.671.222,00 |
| 29.01.2025 | 9,96 | 9,99 | 9,73 | 9,83 | 0,10% | 6.386.273,00 |
| 28.01.2025 | 9,80 | 9,88 | 9,56 | 9,82 | 0,92% | 9.158.200,00 |
| 27.01.2025 | 10,49 | 10,55 | 9,66 | 9,73 | -10,41% | 18.199.695,00 |
| 24.01.2025 | 11,04 | 11,04 | 10,84 | 10,86 | -0,64% | 10.915.199,00 |
| 23.01.2025 | 10,97 | 10,97 | 10,75 | 10,93 | -0,82% | 6.205.709,00 |
| 22.01.2025 | 11,17 | 11,22 | 11,00 | 11,02 | 0,55% | 11.160.700,00 |
| 21.01.2025 | 10,88 | 11,05 | 10,72 | 10,96 | 4,18% | 11.095.602,00 |
| 17.01.2025 | 10,51 | 10,63 | 10,51 | 10,52 | 0,10% | 6.236.444,00 |
| 16.01.2025 | 10,57 | 10,72 | 10,47 | 10,51 | 1,25% | 13.384.496,00 |
| 15.01.2025 | 10,31 | 10,43 | 10,28 | 10,38 | 2,27% | 7.852.217,00 |
| 14.01.2025 | 10,15 | 10,24 | 10,06 | 10,15 | 0,10% | 8.929.842,00 |
| 13.01.2025 | 10,21 | 10,21 | 10,02 | 10,14 | -3,34% | 9.017.774,00 |
| 10.01.2025 | 10,60 | 10,63 | 10,42 | 10,49 | -2,51% | 11.794.476,00 |
| 08.01.2025 | 10,71 | 10,80 | 10,67 | 10,76 | -0,92% | 10.427.451,00 |
| 07.01.2025 | 11,08 | 11,14 | 10,79 | 10,86 | 2,07% | 11.030.367,00 |
| 06.01.2025 | 10,49 | 10,71 | 10,49 | 10,64 | 4,21% | 10.472.747,00 |
| 03.01.2025 | 10,06 | 10,26 | 10,02 | 10,21 | 1,90% | 9.489.600,00 |
| 02.01.2025 | 10,01 | 10,17 | 9,97 | 10,02 | -0,50% | 7.660.866,00 |
| 31.12.2024 | 10,14 | 10,24 | 10,05 | 10,07 | -0,79% | 8.565.140,00 |
| 30.12.2024 | 10,18 | 10,22 | 10,09 | 10,15 | -1,84% | 7.156.721,00 |
| 27.12.2024 | 10,39 | 10,39 | 10,23 | 10,34 | -0,39% | 6.381.298,00 |
| 26.12.2024 | 10,49 | 10,51 | 10,36 | 10,38 | -1,61% | 9.332.832,00 |
| 24.12.2024 | 10,42 | 10,55 | 10,41 | 10,55 | 1,64% | 5.891.290,00 |
| 23.12.2024 | 10,15 | 10,39 | 10,12 | 10,38 | 3,80% | 10.420.023,00 |
| 20.12.2024 | 9,81 | 10,13 | 9,81 | 10,00 | 0,91% | 15.321.114,00 |
| 19.12.2024 | 10,18 | 10,18 | 9,90 | 9,91 | 0,61% | 9.323.174,00 |
| 18.12.2024 | 10,17 | 10,42 | 9,82 | 9,85 | -1,60% | 11.362.969,00 |
| 17.12.2024 | 10,10 | 10,10 | 9,94 | 10,01 | -2,63% | 6.174.390,00 |
| 16.12.2024 | 10,17 | 10,35 | 10,12 | 10,28 | 1,18% | 8.199.257,00 |