16,358$
-0,44%
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 |
|---|---|---|---|---|---|---|
| 10.12.2025 | 16,18 | 16,51 | 16,04 | 16,43 | 2,88% | 6.857.022,00 |
| 09.12.2025 | 15,76 | 16,03 | 15,71 | 15,97 | 1,46% | 5.157.622,00 |
| 08.12.2025 | 15,89 | 15,98 | 15,65 | 15,74 | 3,48% | 6.126.535,00 |
| 05.12.2025 | 15,33 | 15,47 | 15,20 | 15,21 | 0,33% | 3.854.600,00 |
| 04.12.2025 | 15,16 | 15,20 | 15,06 | 15,16 | -1,56% | 5.438.564,00 |
| 03.12.2025 | 15,11 | 15,41 | 15,02 | 15,40 | 0,85% | 6.437.150,00 |
| 02.12.2025 | 15,04 | 15,29 | 14,98 | 15,27 | 2,97% | 7.396.182,00 |
| 01.12.2025 | 14,65 | 14,88 | 14,63 | 14,83 | -0,80% | 5.216.402,00 |
| 28.11.2025 | 14,86 | 14,96 | 14,79 | 14,95 | 3,82% | 5.356.411,00 |
| 26.11.2025 | 14,39 | 14,54 | 14,30 | 14,40 | 1,55% | 5.480.660,00 |
| 25.11.2025 | 13,93 | 14,19 | 13,71 | 14,18 | 0,14% | 5.422.995,00 |
| 24.11.2025 | 13,88 | 14,21 | 13,79 | 14,16 | 2,46% | 7.765.775,00 |
| 21.11.2025 | 13,59 | 13,99 | 13,35 | 13,82 | 0,51% | 7.787.094,00 |
| 20.11.2025 | 14,61 | 14,68 | 13,72 | 13,75 | -2,27% | 9.358.690,00 |
| 19.11.2025 | 13,89 | 14,11 | 13,79 | 14,07 | -0,71% | 7.126.679,00 |
| 18.11.2025 | 14,08 | 14,32 | 13,93 | 14,17 | -0,91% | 7.443.717,00 |
| 17.11.2025 | 14,27 | 14,54 | 14,20 | 14,30 | -2,12% | 7.068.329,00 |
| 14.11.2025 | 14,35 | 14,84 | 14,33 | 14,61 | -0,14% | 4.582.201,00 |
| 13.11.2025 | 15,10 | 15,10 | 14,55 | 14,63 | -2,40% | 9.073.901,00 |
| 12.11.2025 | 15,12 | 15,13 | 14,91 | 14,99 | 0,07% | 5.385.493,00 |
| 11.11.2025 | 15,01 | 15,13 | 14,91 | 14,98 | -2,60% | 7.127.035,00 |
| 10.11.2025 | 15,35 | 15,43 | 15,11 | 15,38 | 1,05% | 8.048.606,00 |
| 07.11.2025 | 14,99 | 15,23 | 14,79 | 15,22 | -0,98% | 10.085.456,00 |
| 06.11.2025 | 15,56 | 15,66 | 15,29 | 15,37 | -2,91% | 9.607.709,00 |
| 05.11.2025 | 15,44 | 16,00 | 15,33 | 15,83 | 2,99% | 10.527.000,00 |
| 04.11.2025 | 15,45 | 15,70 | 15,36 | 15,37 | -5,06% | 13.865.551,00 |
| 03.11.2025 | 16,11 | 16,29 | 16,04 | 16,19 | 1,12% | 8.003.417,00 |
| 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 |
| 24.10.2025 | 13,00 | 13,06 | 12,91 | 12,98 | 1,25% | 6.662.445,00 |
| 23.10.2025 | 12,63 | 12,86 | 12,62 | 12,82 | 2,89% | 7.471.742,00 |
| 22.10.2025 | 12,65 | 12,66 | 12,31 | 12,46 | -1,74% | 9.740.531,00 |
| 21.10.2025 | 12,81 | 12,83 | 12,62 | 12,68 | -2,39% | 7.555.977,00 |
| 20.10.2025 | 13,09 | 13,10 | 12,93 | 12,99 | 1,68% | 8.064.257,00 |
| 17.10.2025 | 12,78 | 12,80 | 12,59 | 12,78 | 1,55% | - |
| 16.10.2025 | 12,62 | 12,84 | 12,45 | 12,58 | 5,45% | 15.997.019,00 |
| 15.10.2025 | 11,85 | 11,98 | 11,77 | 11,93 | 5,39% | 8.743.762,00 |
| 14.10.2025 | 11,25 | 11,51 | 11,21 | 11,32 | -3,50% | 8.203.428,00 |
| 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 | 11,67 | 11,73 | 11,35 | 11,38 | -0,09% | 10.394.969,00 |
| 06.10.2025 | 11,21 | 11,41 | 11,21 | 11,39 | 2,80% | 8.508.792,00 |
| 03.10.2025 | 11,14 | 11,21 | 11,03 | 11,08 | -0,63% | 3.833.417,00 |
| 02.10.2025 | 11,22 | 11,23 | 11,09 | 11,15 | 0,18% | 5.071.575,00 |
| 01.10.2025 | 10,95 | 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 | 11,25 | 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 | 11,63 | 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 | 11,52 | 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 | 11,38 | 11,40 | 11,17 | 11,30 | 0,00% | 5.604.829,00 |
| 16.09.2025 | 11,41 | 11,41 | 11,25 | 11,30 | 0,89% | 5.259.236,00 |
| 15.09.2025 | 11,09 | 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 | 11,27 | 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 | 10,31 | 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 | 9,93 | 10,01 | 9,86 | 9,97 | -0,50% | 4.923.618,00 |
| 27.08.2025 | 9,97 | 10,04 | 9,93 | 10,02 | -0,20% | 4.093.645,00 |
| 26.08.2025 | 9,93 | 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 | 9,58 | 9,67 | 9,53 | 9,63 | -0,62% | 8.753.987,00 |
| 20.08.2025 | 9,62 | 9,70 | 9,52 | 9,69 | -1,42% | 8.969.510,00 |
| 19.08.2025 | 9,92 | 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 | 9,93 | 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 | 10,06 | 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 | 10,01 | 10,06 | 9,86 | 9,91 | 1,95% | 5.436.208,00 |
| 06.08.2025 | 9,73 | 9,76 | 9,64 | 9,72 | -0,10% | 5.033.379,00 |
| 05.08.2025 | 9,90 | 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 | 10,40 | 10,43 | 10,25 | 10,33 | -1,43% | 6.960.033,00 |
| 29.07.2025 | 10,57 | 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 | 10,53 | 10,61 | 10,50 | 10,58 | 2,82% | 6.977.183,00 |
| 22.07.2025 | 10,39 | 10,41 | 10,19 | 10,29 | -1,81% | 6.969.994,00 |