18,600€
-0,53%
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 |
|---|---|---|---|---|---|---|
| 20.03.2026 | 18,75 | 18,95 | 18,55 | 18,60 | -0,53% | - |
| 19.03.2026 | 18,40 | 18,90 | 18,20 | 18,70 | 0,54% | 200,00 |
| 18.03.2026 | 19,00 | 19,50 | 18,60 | 18,60 | 0,00% | 100,00 |
| 17.03.2026 | 18,40 | 18,90 | 18,40 | 18,60 | 0,00% | - |
| 16.03.2026 | 19,00 | 19,10 | 18,40 | 18,60 | 0,54% | - |
| 13.03.2026 | 18,60 | 19,00 | 18,20 | 18,50 | 2,78% | 240,00 |
| 12.03.2026 | 18,60 | 18,70 | 17,90 | 18,00 | -3,23% | - |
| 11.03.2026 | 18,40 | 19,10 | 18,30 | 18,60 | 0,00% | 34,00 |
| 10.03.2026 | 18,30 | 19,00 | 18,30 | 18,60 | 0,54% | - |
| 09.03.2026 | 17,60 | 18,60 | 17,50 | 18,50 | 2,21% | - |
| 06.03.2026 | 18,60 | 18,90 | 18,10 | 18,10 | -4,23% | - |
| 05.03.2026 | 18,70 | 19,30 | 18,50 | 18,90 | 0,00% | 338,00 |
| 04.03.2026 | 18,70 | 19,30 | 18,40 | 18,90 | -1,56% | - |
| 03.03.2026 | 20,20 | 20,20 | 18,90 | 19,20 | -6,80% | 300,00 |
| 02.03.2026 | 21,00 | 21,00 | 20,00 | 20,60 | 0,98% | 800,00 |
| 27.02.2026 | 20,20 | 20,60 | 20,00 | 20,40 | 0,00% | - |
| 26.02.2026 | 21,20 | 21,60 | 20,40 | 20,40 | -3,77% | 400,00 |
| 25.02.2026 | 21,40 | 21,60 | 20,80 | 21,20 | 0,95% | 190,00 |
| 24.02.2026 | 20,20 | 21,20 | 20,20 | 21,00 | 6,06% | 240,00 |
| 23.02.2026 | 19,70 | 19,80 | 19,50 | 19,80 | -1,98% | - |
| 20.02.2026 | 19,40 | 20,40 | 19,40 | 20,20 | 3,06% | - |
| 19.02.2026 | 19,50 | 19,70 | 19,40 | 19,60 | -0,51% | - |
| 18.02.2026 | 19,80 | 20,20 | 19,70 | 19,70 | -0,51% | - |
| 17.02.2026 | 20,00 | 20,00 | 19,10 | 19,80 | 1,54% | 206,00 |
| 16.02.2026 | 19,50 | 20,20 | 19,50 | 19,50 | -1,02% | 500,00 |
| 13.02.2026 | 19,50 | 20,00 | 19,50 | 19,70 | 0,00% | 200,00 |
| 12.02.2026 | 19,90 | 20,80 | 19,70 | 19,70 | -1,50% | 1.370,00 |
| 11.02.2026 | 19,20 | 20,00 | 18,40 | 20,00 | 5,82% | 260,00 |
| 10.02.2026 | 18,40 | 19,00 | 18,40 | 18,90 | 1,61% | 30,00 |
| 09.02.2026 | 17,30 | 18,80 | 17,30 | 18,60 | 5,68% | 1.000,00 |
| 06.02.2026 | 16,50 | 17,80 | 16,40 | 17,60 | 2,92% | - |
| 05.02.2026 | 15,80 | 17,20 | 15,00 | 17,10 | 6,21% | - |
| 04.02.2026 | 16,20 | 16,30 | 15,80 | 16,10 | -1,23% | - |
| 03.02.2026 | 16,20 | 16,70 | 16,00 | 16,30 | -0,61% | - |
| 02.02.2026 | 16,10 | 16,50 | 15,50 | 16,40 | 0,00% | 1.516,00 |
| 30.01.2026 | 16,50 | 16,50 | 16,00 | 16,40 | 0,61% | - |
| 29.01.2026 | 17,10 | 17,10 | 16,00 | 16,30 | -3,55% | - |
| 28.01.2026 | 16,75 | 17,25 | 16,75 | 16,90 | 0,30% | - |
| 27.01.2026 | 17,10 | 17,10 | 16,50 | 16,85 | 0,90% | - |
| 26.01.2026 | 16,75 | 16,80 | 16,45 | 16,70 | 5,03% | - |
| 23.01.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 22.01.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 21.01.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
| 20.01.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -9,09% | - |
| 19.01.2026 | 17,30 | 17,60 | 17,30 | 17,60 | 2,92% | 890,00 |
| 16.01.2026 | 16,20 | 17,10 | 16,20 | 17,10 | 1,18% | 10,00 |
| 15.01.2026 | 16,60 | 17,20 | 16,60 | 16,90 | 3,68% | 320,00 |
| 14.01.2026 | 15,60 | 16,50 | 15,60 | 16,30 | 0,62% | 402,00 |
| 13.01.2026 | 16,00 | 16,20 | 16,00 | 16,20 | 2,53% | 258,00 |
| 12.01.2026 | 15,30 | 15,80 | 15,30 | 15,80 | 8,97% | 1.973,00 |
| 09.01.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | - |
| 08.01.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 07.01.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | - |
| 06.01.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 2,13% | - |
| 05.01.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 4,44% | - |
| 02.01.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 30.12.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -2,21% | - |
| 29.12.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 7,09% | - |
| 23.12.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 22.12.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 2,42% | - |
| 19.12.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -2,36% | - |
| 18.12.2025 | 12,30 | 12,70 | 12,30 | 12,70 | -0,78% | 448,00 |
| 17.12.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 16.12.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -3,03% | - |
| 15.12.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -2,94% | - |
| 12.12.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 11.12.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
| 10.12.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | - |
| 09.12.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 3,12% | - |
| 08.12.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 05.12.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 04.12.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 03.12.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 2,40% | - |
| 02.12.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 01.12.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 3,31% | - |
| 28.11.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 27.11.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 26.11.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 25.11.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | - |
| 24.11.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 21.11.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -3,31% | - |
| 20.11.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 1,68% | - |
| 19.11.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 18.11.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -4,03% | - |
| 17.11.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 14.11.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -3,15% | - |
| 13.11.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 12.11.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -2,31% | - |
| 11.11.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 10.11.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 3,17% | - |
| 07.11.2025 | 13,10 | 13,10 | 12,60 | 12,60 | -5,97% | 110,00 |
| 06.11.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -4,29% | - |
| 05.11.2025 | 13,10 | 14,00 | 13,10 | 14,00 | 6,87% | 30,00 |
| 04.11.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -3,68% | - |
| 03.11.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -4,23% | - |
| 31.10.2025 | 13,70 | 14,20 | 13,70 | 14,20 | 11,81% | 155,00 |
| 30.10.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 7,63% | - |
| 29.10.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 6,31% | - |
| 28.10.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | - |
| 27.10.2025 | 11,00 | 11,30 | 11,00 | 11,30 | 4,63% | 9.642,00 |