47,370$
-0,34%
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 |
|---|---|---|---|---|---|---|
| 13.10.2026 | 45,79 | 47,60 | 45,14 | 47,15 | -0,79% | - |
| 12.10.2026 | 47,25 | 47,83 | 46,11 | 47,53 | 2,37% | 7.880.541,00 |
| 09.10.2026 | 45,84 | 46,72 | 45,69 | 46,43 | 2,59% | 5.372.572,00 |
| 08.10.2026 | 45,70 | 46,46 | 44,30 | 45,26 | -1,09% | 7.962.771,00 |
| 07.10.2026 | 45,45 | 46,06 | 45,23 | 45,76 | -2,18% | 4.067.400,00 |
| 06.10.2026 | 47,18 | 47,23 | 46,65 | 46,78 | -1,58% | 4.434.370,00 |
| 05.10.2026 | 46,85 | 47,64 | 46,60 | 47,53 | 0,17% | 4.623.941,00 |
| 02.10.2026 | 45,87 | 47,93 | 45,70 | 47,45 | 6,08% | 8.083.587,00 |
| 01.10.2026 | 44,28 | 44,89 | 43,63 | 44,73 | 0,61% | 6.320.514,00 |
| 30.09.2026 | 44,85 | 45,03 | 44,26 | 44,46 | -1,88% | 6.199.081,00 |
| 29.09.2026 | 44,06 | 45,75 | 43,49 | 45,31 | 3,47% | 8.324.361,00 |
| 28.09.2026 | 44,13 | 44,14 | 42,62 | 43,79 | -1,17% | 6.658.170,00 |
| 25.09.2026 | 44,12 | 44,64 | 43,94 | 44,31 | 1,86% | 4.330.376,00 |
| 24.09.2026 | 43,25 | 44,08 | 42,73 | 43,50 | -0,98% | 4.499.475,00 |
| 23.09.2026 | 44,35 | 44,83 | 43,15 | 43,93 | -2,81% | 5.533.848,00 |
| 22.09.2026 | 43,19 | 45,24 | 43,15 | 45,20 | 3,36% | 5.110.461,00 |
| 21.09.2026 | 42,74 | 44,02 | 42,21 | 43,73 | 5,04% | 7.043.660,00 |
| 18.09.2026 | 40,35 | 41,63 | 39,98 | 41,63 | 4,10% | 19.277.728,00 |
| 17.09.2026 | 38,95 | 40,29 | 38,90 | 39,99 | 5,38% | 6.200.192,00 |
| 16.09.2026 | 38,15 | 38,71 | 37,43 | 37,95 | 2,24% | 6.074.421,00 |
| 15.09.2026 | 37,77 | 37,88 | 36,84 | 37,12 | 0,11% | 4.190.224,00 |
| 14.09.2026 | 37,41 | 37,60 | 36,68 | 37,08 | -6,06% | 10.667.320,00 |
| 11.09.2026 | 39,57 | 39,86 | 39,07 | 39,47 | -0,98% | 5.115.826,00 |
| 10.09.2026 | 40,24 | 40,30 | 39,45 | 39,86 | -3,25% | 6.264.844,00 |
| 09.09.2026 | 40,41 | 41,37 | 40,10 | 41,20 | 3,54% | 5.266.015,00 |
| 08.09.2026 | 39,24 | 40,43 | 39,10 | 39,79 | 6,08% | 9.278.263,00 |
| 04.09.2026 | 37,23 | 38,20 | 37,13 | 37,51 | 0,21% | 6.864.666,00 |
| 03.09.2026 | 36,81 | 37,47 | 36,24 | 37,43 | 0,94% | 5.461.561,00 |
| 02.09.2026 | 36,84 | 37,41 | 36,42 | 37,08 | -0,94% | 3.419.650,00 |
| 01.09.2026 | 37,73 | 38,00 | 36,50 | 37,43 | 1,30% | 7.414.482,00 |
| 31.08.2026 | 37,00 | 37,77 | 36,70 | 36,95 | -2,20% | 4.192.267,00 |
| 28.08.2026 | 38,71 | 39,07 | 37,53 | 37,78 | -2,88% | 7.822.526,00 |
| 27.08.2026 | 38,18 | 39,00 | 38,07 | 38,90 | 4,40% | 6.593.795,00 |
| 26.08.2026 | 36,92 | 37,30 | 36,71 | 37,26 | 0,49% | 2.505.694,00 |
| 25.08.2026 | 37,01 | 37,42 | 36,66 | 37,08 | 2,32% | 4.596.035,00 |
| 24.08.2026 | 36,62 | 36,77 | 35,78 | 36,24 | -0,74% | 6.459.657,00 |
| 21.08.2026 | 36,75 | 36,94 | 35,82 | 36,51 | 0,00% | 3.906.317,00 |
| 20.08.2026 | 36,98 | 37,28 | 36,33 | 36,51 | 2,38% | 5.493.885,00 |
| 19.08.2026 | 37,36 | 37,45 | 35,42 | 35,66 | -2,06% | 7.200.442,00 |
| 18.08.2026 | 37,04 | 37,18 | 35,88 | 36,41 | -8,77% | 14.752.794,00 |
| 17.08.2026 | 38,95 | 40,29 | 38,70 | 39,91 | 0,94% | 7.176.165,00 |
| 14.08.2026 | 38,67 | 39,63 | 38,14 | 39,54 | -0,25% | 5.109.384,00 |
| 13.08.2026 | 38,80 | 40,31 | 38,70 | 39,64 | 0,92% | 5.343.345,00 |
| 12.08.2026 | 39,50 | 39,77 | 38,88 | 39,28 | 1,63% | 7.333.866,00 |
| 11.08.2026 | 38,74 | 39,44 | 38,31 | 38,65 | 2,82% | 6.186.759,00 |
| 10.08.2026 | 39,05 | 39,39 | 37,53 | 37,59 | 0,53% | 8.075.016,00 |
| 07.08.2026 | 37,44 | 38,10 | 36,51 | 37,39 | 0,38% | 5.581.516,00 |
| 06.08.2026 | 36,03 | 37,76 | 35,76 | 37,25 | 1,28% | 6.525.614,00 |
| 05.08.2026 | 37,48 | 38,12 | 36,63 | 36,78 | -4,96% | 8.284.162,00 |
| 04.08.2026 | 37,80 | 38,87 | 37,20 | 38,70 | 5,51% | 10.697.624,00 |
| 03.08.2026 | 35,77 | 36,72 | 35,05 | 36,68 | 4,29% | 9.489.643,00 |
| 31.07.2026 | 36,41 | 37,14 | 34,41 | 35,17 | 1,15% | 8.767.638,00 |
| 30.07.2026 | 32,32 | 34,96 | 32,32 | 34,77 | 11,73% | 13.756.614,00 |
| 29.07.2026 | 32,24 | 33,61 | 31,12 | 31,12 | -8,28% | 13.687.529,00 |
| 28.07.2026 | 34,20 | 34,43 | 32,89 | 33,93 | -7,17% | 12.114.830,00 |
| 27.07.2026 | 37,38 | 37,81 | 34,95 | 36,55 | -0,79% | 8.170.366,00 |
| 24.07.2026 | 38,26 | 38,48 | 36,22 | 36,84 | -6,64% | 10.407.873,00 |
| 23.07.2026 | 39,39 | 40,20 | 38,84 | 39,46 | -2,54% | 7.071.751,00 |
| 22.07.2026 | 39,32 | 40,81 | 39,10 | 40,49 | 1,20% | 4.833.490,00 |
| 21.07.2026 | 39,58 | 40,37 | 39,18 | 40,01 | 8,43% | 8.637.207,00 |
| 20.07.2026 | 37,76 | 38,30 | 36,88 | 36,90 | -3,93% | 7.331.652,00 |
| 17.07.2026 | 37,68 | 39,18 | 36,28 | 38,41 | -2,78% | 10.886.202,00 |
| 16.07.2026 | 40,25 | 41,17 | 39,25 | 39,51 | -2,97% | 11.807.125,00 |
| 15.07.2026 | 41,74 | 41,97 | 39,05 | 40,72 | 0,89% | 9.505.728,00 |
| 14.07.2026 | 41,77 | 42,08 | 40,16 | 40,36 | -0,49% | 7.301.684,00 |
| 13.07.2026 | 41,50 | 41,80 | 40,28 | 40,56 | -4,92% | 10.684.701,00 |
| 10.07.2026 | 42,71 | 43,05 | 41,32 | 42,66 | -1,36% | 6.762.579,00 |
| 09.07.2026 | 43,40 | 44,56 | 42,83 | 43,25 | 8,31% | 10.499.118,00 |
| 08.07.2026 | 38,81 | 40,53 | 38,81 | 39,93 | 0,71% | 9.984.877,00 |
| 07.07.2026 | 40,02 | 40,95 | 38,82 | 39,65 | -8,47% | 15.184.917,00 |
| 06.07.2026 | 43,16 | 45,27 | 43,00 | 43,32 | 3,46% | 10.362.428,00 |
| 02.07.2026 | 44,74 | 45,52 | 41,10 | 41,87 | -2,61% | 18.423.144,00 |
| 01.07.2026 | 44,60 | 44,71 | 42,86 | 42,99 | -4,72% | 17.854.895,00 |
| 30.06.2026 | 42,80 | 45,32 | 42,53 | 45,12 | 7,10% | 11.689.602,00 |
| 29.06.2026 | 39,88 | 42,23 | 38,51 | 42,13 | 4,77% | 11.184.316,00 |
| 26.06.2026 | 40,10 | 40,53 | 39,35 | 40,21 | -3,92% | 14.024.927,00 |
| 25.06.2026 | 41,97 | 42,73 | 40,57 | 41,85 | 1,23% | 16.367.622,00 |
| 24.06.2026 | 40,65 | 42,33 | 40,30 | 41,34 | 3,95% | 12.357.299,00 |
| 23.06.2026 | 40,18 | 40,73 | 39,41 | 39,77 | -8,83% | 17.067.807,00 |
| 22.06.2026 | 43,03 | 44,47 | 42,36 | 43,62 | 6,54% | 13.193.195,00 |
| 19.06.2026 | 41,27 | 41,68 | 40,92 | 40,94 | 0,95% | - |
| 18.06.2026 | 39,02 | 40,87 | 39,02 | 40,56 | 8,33% | 15.749.825,00 |
| 17.06.2026 | 37,96 | 38,88 | 37,40 | 37,44 | 1,63% | 9.257.929,00 |
| 16.06.2026 | 37,80 | 38,13 | 36,62 | 36,84 | -4,31% | 11.839.200,00 |
| 15.06.2026 | 38,25 | 38,83 | 37,79 | 38,50 | 1,00% | 11.471.466,00 |
| 12.06.2026 | 37,00 | 38,56 | 36,60 | 38,12 | 3,59% | 9.422.061,00 |
| 11.06.2026 | 35,00 | 37,09 | 34,99 | 36,80 | 7,29% | 15.847.704,00 |
| 10.06.2026 | 34,49 | 36,09 | 34,09 | 34,30 | -2,22% | 13.009.045,00 |
| 09.06.2026 | 36,52 | 36,94 | 32,73 | 35,08 | -1,24% | 18.016.242,00 |
| 08.06.2026 | 35,48 | 36,11 | 34,83 | 35,52 | 4,38% | 10.969.404,00 |
| 05.06.2026 | 36,45 | 36,58 | 33,70 | 34,03 | -11,38% | 21.565.988,00 |
| 04.06.2026 | 37,92 | 38,68 | 37,07 | 38,40 | -3,78% | 11.165.343,00 |
| 03.06.2026 | 39,13 | 40,47 | 38,95 | 39,91 | 1,66% | 8.941.214,00 |
| 02.06.2026 | 37,68 | 39,39 | 37,21 | 39,26 | 2,86% | 10.509.778,00 |
| 01.06.2026 | 38,15 | 38,48 | 36,92 | 38,17 | -0,47% | 6.616.748,00 |
| 29.05.2026 | 39,25 | 39,50 | 38,02 | 38,35 | -5,54% | 8.563.849,00 |
| 28.05.2026 | 39,64 | 41,10 | 39,04 | 40,60 | 3,92% | 8.883.473,00 |
| 27.05.2026 | 40,12 | 40,48 | 38,18 | 39,07 | 0,31% | 12.203.753,00 |
| 26.05.2026 | 38,10 | 39,57 | 37,76 | 38,95 | 11,89% | 13.748.148,00 |
| 22.05.2026 | 35,10 | 35,10 | 34,08 | 34,81 | 6,65% | 8.163.195,00 |