21,658$
-1,10%
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 |
|---|---|---|---|---|---|---|
| 19.03.2026 | 21,13 | 22,05 | 20,91 | 21,90 | 1,11% | 5.490.790,00 |
| 18.03.2026 | 22,23 | 22,55 | 21,66 | 21,66 | -0,78% | 5.256.363,00 |
| 17.03.2026 | 21,63 | 21,93 | 21,57 | 21,83 | 1,44% | 4.465.592,00 |
| 16.03.2026 | 22,02 | 22,12 | 21,48 | 21,52 | 0,09% | 6.612.701,00 |
| 13.03.2026 | 21,65 | 21,94 | 21,35 | 21,50 | 2,43% | 5.060.938,00 |
| 12.03.2026 | 21,48 | 21,48 | 20,81 | 20,99 | -4,16% | 7.932.226,00 |
| 11.03.2026 | 22,17 | 22,19 | 21,79 | 21,90 | 0,88% | 3.787.709,00 |
| 10.03.2026 | 21,87 | 22,28 | 21,68 | 21,71 | 0,23% | 6.723.873,00 |
| 09.03.2026 | 20,66 | 21,77 | 20,46 | 21,66 | 2,56% | 9.471.535,00 |
| 06.03.2026 | 21,45 | 21,71 | 20,97 | 21,12 | -4,26% | 7.990.081,00 |
| 05.03.2026 | 22,26 | 22,56 | 21,44 | 22,06 | -0,18% | 8.940.879,00 |
| 04.03.2026 | 22,60 | 22,65 | 21,81 | 22,10 | -0,94% | 9.830.539,00 |
| 03.03.2026 | 22,76 | 23,01 | 21,93 | 22,31 | -7,81% | 13.376.432,00 |
| 02.03.2026 | 24,06 | 24,29 | 23,78 | 24,20 | -0,37% | 6.576.914,00 |
| 27.02.2026 | 23,84 | 24,43 | 23,66 | 24,29 | 0,25% | 5.941.742,00 |
| 26.02.2026 | 25,01 | 25,15 | 23,89 | 24,23 | -3,50% | 7.825.286,00 |
| 25.02.2026 | 25,14 | 25,29 | 25,01 | 25,11 | 1,17% | 5.400.773,00 |
| 24.02.2026 | 24,50 | 25,04 | 24,33 | 24,82 | 5,71% | 7.798.114,00 |
| 23.02.2026 | 23,20 | 23,49 | 23,01 | 23,48 | -2,00% | 8.760.729,00 |
| 20.02.2026 | 23,02 | 24,09 | 23,02 | 23,96 | 3,36% | 7.018.498,00 |
| 19.02.2026 | 23,19 | 23,37 | 22,91 | 23,18 | -0,69% | 5.459.814,00 |
| 18.02.2026 | 23,75 | 23,75 | 23,18 | 23,34 | -0,55% | 5.719.976,00 |
| 17.02.2026 | 22,95 | 23,70 | 22,95 | 23,47 | 0,30% | 8.130.950,00 |
| 13.02.2026 | 23,46 | 23,76 | 23,04 | 23,40 | -0,26% | 7.006.530,00 |
| 12.02.2026 | 23,99 | 24,33 | 23,44 | 23,46 | -1,18% | 12.349.082,00 |
| 11.02.2026 | 23,33 | 23,88 | 23,12 | 23,74 | 5,56% | 8.923.247,00 |
| 10.02.2026 | 22,44 | 22,68 | 22,12 | 22,49 | 1,53% | 8.709.280,00 |
| 09.02.2026 | 21,05 | 22,51 | 20,99 | 22,15 | 6,03% | 13.128.125,00 |
| 06.02.2026 | 20,12 | 21,42 | 20,02 | 20,89 | 3,11% | 17.990.007,00 |
| 05.02.2026 | 18,55 | 20,48 | 18,37 | 20,26 | 6,69% | 14.705.310,00 |
| 04.02.2026 | 19,52 | 19,64 | 18,63 | 18,99 | -2,06% | 11.633.943,00 |
| 03.02.2026 | 19,71 | 19,78 | 18,93 | 19,39 | -0,10% | 9.454.111,00 |
| 02.02.2026 | 18,75 | 19,46 | 18,65 | 19,41 | 2,27% | 8.342.981,00 |
| 30.01.2026 | 19,30 | 19,48 | 18,77 | 18,98 | -4,04% | 9.472.282,00 |
| 29.01.2026 | 19,85 | 19,97 | 19,11 | 19,78 | -2,37% | 10.414.213,00 |
| 28.01.2026 | 20,15 | 20,49 | 20,05 | 20,26 | 0,95% | 9.545.512,00 |
| 27.01.2026 | 19,78 | 20,16 | 19,67 | 20,07 | 1,21% | 6.995.942,00 |
| 26.01.2026 | 19,65 | 19,96 | 19,56 | 19,83 | 2,27% | 6.332.985,00 |
| 23.01.2026 | 19,45 | 19,48 | 19,24 | 19,39 | 1,73% | 9.168.413,00 |
| 22.01.2026 | 19,24 | 19,40 | 18,95 | 19,06 | 0,42% | 7.510.974,00 |
| 21.01.2026 | 18,90 | 19,19 | 18,71 | 18,98 | 0,42% | 10.179.390,00 |
| 20.01.2026 | 18,74 | 19,27 | 18,70 | 18,90 | -1,56% | 7.437.477,00 |
| 19.01.2026 | 20,60 | 20,67 | 18,76 | 19,20 | -1,08% | - |
| 16.01.2026 | 19,55 | 19,59 | 19,37 | 19,41 | 1,15% | 6.501.555,00 |
| 15.01.2026 | 19,45 | 19,67 | 19,19 | 19,19 | 1,64% | 7.284.363,00 |
| 14.01.2026 | 18,78 | 18,89 | 18,66 | 18,88 | 0,96% | 4.828.359,00 |
| 13.01.2026 | 18,55 | 18,81 | 18,47 | 18,70 | 2,35% | 5.210.191,00 |
| 12.01.2026 | 17,95 | 18,29 | 17,89 | 18,27 | 3,57% | 5.142.609,00 |
| 09.01.2026 | 17,61 | 17,78 | 17,43 | 17,64 | 1,79% | 6.551.014,00 |
| 08.01.2026 | 17,53 | 17,54 | 17,19 | 17,33 | -1,65% | 6.021.062,00 |
| 07.01.2026 | 17,55 | 17,67 | 17,37 | 17,62 | 0,69% | 6.289.133,00 |
| 06.01.2026 | 17,52 | 17,81 | 17,49 | 17,50 | 3,18% | 10.425.649,00 |
| 05.01.2026 | 17,19 | 17,27 | 16,80 | 16,96 | 0,59% | 9.057.449,00 |
| 02.01.2026 | 16,68 | 16,97 | 16,67 | 16,86 | 4,72% | 9.041.545,00 |
| 31.12.2025 | 16,19 | 16,32 | 16,08 | 16,10 | 0,44% | 5.753.207,00 |
| 30.12.2025 | 16,13 | 16,18 | 16,02 | 16,03 | 0,06% | 3.482.401,00 |
| 29.12.2025 | 16,17 | 16,40 | 15,96 | 16,02 | 1,91% | 5.749.206,00 |
| 26.12.2025 | 15,80 | 15,89 | 15,59 | 15,72 | 1,09% | 3.450.439,00 |
| 24.12.2025 | 15,53 | 15,59 | 15,47 | 15,55 | 0,13% | 2.249.596,00 |
| 23.12.2025 | 15,42 | 15,58 | 15,39 | 15,53 | 1,17% | 2.649.132,00 |
| 22.12.2025 | 15,41 | 15,47 | 15,29 | 15,35 | 1,25% | 3.398.900,00 |
| 19.12.2025 | 15,10 | 15,35 | 15,07 | 15,16 | 1,95% | 10.493.250,00 |
| 18.12.2025 | 14,88 | 15,02 | 14,80 | 14,87 | 0,81% | 5.990.007,00 |
| 17.12.2025 | 15,20 | 15,28 | 14,72 | 14,75 | -3,59% | 7.819.274,00 |
| 16.12.2025 | 15,30 | 15,42 | 15,18 | 15,30 | -1,80% | 5.596.244,00 |
| 15.12.2025 | 15,64 | 15,83 | 15,56 | 15,58 | -1,14% | 5.719.800,00 |
| 12.12.2025 | 16,17 | 16,29 | 15,68 | 15,76 | -3,90% | 10.020.587,00 |
| 11.12.2025 | 16,28 | 16,44 | 16,10 | 16,40 | -0,18% | 5.820.899,00 |
| 10.12.2025 | 16,17 | 16,51 | 16,04 | 16,43 | 2,88% | 6.853.297,00 |
| 09.12.2025 | 15,76 | 16,03 | 15,71 | 15,97 | 1,46% | 4.812.829,00 |
| 08.12.2025 | 15,83 | 15,98 | 15,65 | 15,74 | 3,48% | 6.124.521,00 |
| 05.12.2025 | 15,32 | 15,47 | 15,20 | 15,21 | 0,33% | 3.854.436,00 |
| 04.12.2025 | 15,17 | 15,20 | 15,06 | 15,16 | -1,56% | 5.433.059,00 |
| 03.12.2025 | 15,11 | 15,41 | 15,02 | 15,40 | 0,85% | 6.436.451,00 |
| 02.12.2025 | 15,00 | 15,29 | 14,98 | 15,27 | 2,97% | 7.395.667,00 |
| 01.12.2025 | 14,65 | 14,88 | 14,63 | 14,83 | -0,80% | 5.215.529,00 |
| 28.11.2025 | 14,86 | 14,96 | 14,79 | 14,95 | 3,82% | 5.354.956,00 |
| 26.11.2025 | 14,39 | 14,54 | 14,30 | 14,40 | 1,55% | 5.480.660,00 |
| 25.11.2025 | 13,95 | 14,19 | 13,71 | 14,18 | 0,14% | 5.417.519,00 |
| 24.11.2025 | 13,79 | 14,21 | 13,79 | 14,16 | 2,46% | 7.764.464,00 |
| 21.11.2025 | 13,61 | 13,99 | 13,35 | 13,82 | 0,51% | 7.786.443,00 |
| 20.11.2025 | 14,62 | 14,68 | 13,72 | 13,75 | -2,27% | 9.355.860,00 |
| 19.11.2025 | 13,89 | 14,11 | 13,79 | 14,07 | -0,71% | 7.061.788,00 |
| 18.11.2025 | 14,08 | 14,32 | 13,93 | 14,17 | -0,91% | 7.443.163,00 |
| 17.11.2025 | 14,25 | 14,54 | 14,20 | 14,30 | -2,12% | 7.067.439,00 |
| 14.11.2025 | 14,33 | 14,84 | 14,33 | 14,61 | -0,14% | 4.582.090,00 |
| 13.11.2025 | 15,07 | 15,10 | 14,55 | 14,63 | -2,40% | 9.073.367,00 |
| 12.11.2025 | 15,12 | 15,13 | 14,91 | 14,99 | 0,07% | 5.385.390,00 |
| 11.11.2025 | 15,01 | 15,13 | 14,91 | 14,98 | -2,60% | 7.126.655,00 |
| 10.11.2025 | 15,35 | 15,43 | 15,11 | 15,38 | 1,05% | 8.046.879,00 |
| 07.11.2025 | 14,87 | 15,23 | 14,79 | 15,22 | -0,98% | 9.742.370,00 |
| 06.11.2025 | 15,55 | 15,66 | 15,29 | 15,37 | -2,91% | 9.604.984,00 |
| 05.11.2025 | 15,44 | 16,00 | 15,33 | 15,83 | 2,99% | 10.523.079,00 |
| 04.11.2025 | 15,45 | 15,70 | 15,36 | 15,37 | -5,06% | 13.861.894,00 |
| 03.11.2025 | 16,11 | 16,29 | 16,04 | 16,19 | 1,12% | 7.983.119,00 |
| 31.10.2025 | 15,83 | 16,39 | 15,77 | 16,01 | 6,45% | 11.107.468,00 |
| 30.10.2025 | 14,75 | 15,32 | 14,33 | 15,04 | 4,23% | 12.557.444,00 |
| 29.10.2025 | 14,48 | 14,55 | 14,23 | 14,43 | 8,01% | 15.349.551,00 |
| 28.10.2025 | 13,28 | 13,38 | 13,18 | 13,36 | 0,98% | 6.395.374,00 |
| 27.10.2025 | 13,27 | 13,30 | 13,11 | 13,23 | 1,93% | 6.408.497,00 |