9,838$
-1,03%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 20.05.2025 | 9,79 | 9,92 | 9,78 | 9,91 | 0,30% | 9.465.795,00 |
| 19.05.2025 | 9,70 | 9,88 | 9,65 | 9,88 | -0,90% | 14.019.675,00 |
| 16.05.2025 | 9,99 | 10,02 | 9,88 | 9,97 | -1,87% | 8.919.629,00 |
| 15.05.2025 | 10,08 | 10,25 | 10,06 | 10,16 | -0,29% | 12.121.654,00 |
| 14.05.2025 | 10,17 | 10,25 | 10,10 | 10,19 | 1,09% | 12.709.150,00 |
| 13.05.2025 | 9,86 | 10,08 | 9,78 | 10,08 | 1,92% | 14.165.977,00 |
| 12.05.2025 | 9,74 | 9,93 | 9,57 | 9,89 | 6,80% | 16.979.249,00 |
| 09.05.2025 | 9,24 | 9,35 | 9,19 | 9,26 | 0,87% | 9.763.991,00 |
| 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 |