40,065€
-5,43%
Echtzeit-Aktienkurs Amkor Technology
Bid:
Ask:
Aktienkurse zur Amkor Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 42,43 | 42,89 | 39,78 | 40,14 | -5,26% | 901,00 |
| 13.10.2026 | 42,32 | 42,62 | 41,36 | 42,37 | -1,72% | 1.044,00 |
| 12.10.2026 | 44,07 | 44,07 | 42,37 | 43,11 | -1,73% | 877,00 |
| 09.10.2026 | 46,16 | 46,90 | 43,58 | 43,87 | -3,54% | 1.191,00 |
| 08.10.2026 | 46,75 | 47,00 | 44,36 | 45,48 | -2,20% | 1.671,00 |
| 07.10.2026 | 47,54 | 47,71 | 45,74 | 46,50 | -2,01% | 297,00 |
| 06.10.2026 | 49,08 | 49,52 | 47,30 | 47,46 | -2,99% | 1.801,00 |
| 05.10.2026 | 50,44 | 50,63 | 48,58 | 48,92 | -2,06% | 1.613,00 |
| 02.10.2026 | 47,42 | 50,21 | 47,33 | 49,95 | 5,82% | 1.299,00 |
| 01.10.2026 | 47,44 | 48,04 | 45,79 | 47,21 | 1,89% | 2.032,00 |
| 30.09.2026 | 47,59 | 48,19 | 46,12 | 46,33 | -3,24% | 2.019,00 |
| 29.09.2026 | 46,36 | 48,60 | 46,36 | 47,88 | 2,33% | 1.057,00 |
| 28.09.2026 | 45,82 | 47,33 | 45,50 | 46,79 | -0,69% | 2.204,00 |
| 25.09.2026 | 46,92 | 47,55 | 46,31 | 47,12 | 1,88% | 398,00 |
| 24.09.2026 | 46,44 | 46,56 | 45,24 | 46,25 | -1,31% | 350,00 |
| 23.09.2026 | 47,80 | 48,08 | 45,83 | 46,86 | -1,73% | 2.894,00 |
| 22.09.2026 | 45,20 | 47,88 | 44,32 | 47,69 | 4,94% | 2.415,00 |
| 21.09.2026 | 44,69 | 45,58 | 44,00 | 45,44 | 3,92% | 2.017,00 |
| 18.09.2026 | 42,14 | 43,96 | 41,92 | 43,73 | 4,41% | 1.833,00 |
| 17.09.2026 | 40,81 | 42,45 | 40,74 | 41,88 | 3,76% | 1.174,00 |
| 16.09.2026 | 40,59 | 41,39 | 39,54 | 40,36 | 0,44% | 163,00 |
| 15.09.2026 | 40,94 | 41,67 | 39,63 | 40,19 | -1,99% | 383,00 |
| 14.09.2026 | 42,93 | 42,99 | 40,62 | 41,01 | -7,92% | 1.659,00 |
| 11.09.2026 | 42,58 | 44,69 | 42,58 | 44,53 | 4,62% | 299,00 |
| 10.09.2026 | 44,05 | 44,05 | 42,14 | 42,57 | -3,60% | 18.827,00 |
| 09.09.2026 | 43,96 | 44,78 | 42,17 | 44,15 | 0,78% | 982,00 |
| 08.09.2026 | 42,10 | 44,20 | 41,63 | 43,81 | 5,17% | 2.507,00 |
| 07.09.2026 | 41,35 | 41,77 | 41,35 | 41,66 | 1,30% | 692,00 |
| 04.09.2026 | 40,94 | 41,65 | 40,34 | 41,13 | 1,79% | 1.157,00 |
| 03.09.2026 | 40,55 | 40,80 | 39,01 | 40,40 | -0,27% | 1.686,00 |
| 02.09.2026 | 39,25 | 40,83 | 38,75 | 40,51 | 2,25% | 2.100,00 |
| 01.09.2026 | 40,97 | 41,14 | 39,09 | 39,62 | -2,87% | 1.737,00 |
| 31.08.2026 | 41,40 | 42,00 | 40,63 | 40,79 | -1,36% | 1.260,00 |
| 28.08.2026 | 43,97 | 44,17 | 41,16 | 41,36 | -6,64% | 1.509,00 |
| 27.08.2026 | 43,16 | 47,31 | 43,14 | 44,30 | 5,34% | 5.457,00 |
| 26.08.2026 | 41,98 | 42,26 | 40,91 | 42,05 | 0,79% | 855,00 |
| 25.08.2026 | 41,89 | 42,64 | 41,48 | 41,72 | 1,53% | 1.177,00 |
| 24.08.2026 | 42,20 | 42,27 | 40,32 | 41,09 | -4,54% | 2.283,00 |
| 21.08.2026 | 43,76 | 44,67 | 42,42 | 43,04 | -1,01% | 1.542,00 |
| 20.08.2026 | 43,69 | 44,68 | 43,09 | 43,48 | -0,67% | 221,00 |
| 19.08.2026 | 46,46 | 48,12 | 43,45 | 43,77 | -33,75% | 2.501,00 |
| 05.05.2026 | 60,91 | 66,24 | 60,67 | 66,07 | 8,93% | 1.415,00 |
| 04.05.2026 | 61,88 | 62,82 | 59,40 | 60,66 | 3,06% | 3.223,00 |
| 30.04.2026 | 60,96 | 61,00 | 56,77 | 58,86 | -2,36% | 2.277,00 |
| 29.04.2026 | 61,64 | 62,43 | 58,69 | 60,28 | -1,08% | 1.197,00 |
| 28.04.2026 | 57,95 | 62,60 | 55,72 | 60,94 | -4,75% | 4.172,00 |
| 27.04.2026 | 69,30 | 69,37 | 62,45 | 63,98 | -4,00% | 4.920,00 |
| 24.04.2026 | 66,16 | 67,61 | 63,81 | 66,64 | 6,78% | 3.388,00 |
| 23.04.2026 | 60,48 | 63,90 | 60,39 | 62,41 | 1,11% | 2.329,00 |
| 22.04.2026 | 60,78 | 62,32 | 60,06 | 61,73 | 3,03% | 1.713,00 |
| 21.04.2026 | 59,76 | 61,89 | 59,17 | 59,91 | 1,68% | 1.087,00 |
| 20.04.2026 | 56,46 | 59,13 | 56,36 | 58,92 | 2,87% | 1.596,00 |
| 17.04.2026 | 53,40 | 58,78 | 53,37 | 57,28 | 7,08% | 3.424,00 |
| 16.04.2026 | 50,91 | 55,04 | 50,46 | 53,49 | 5,67% | 2.125,00 |
| 15.04.2026 | 52,10 | 52,42 | 49,34 | 50,62 | -2,68% | 432,00 |
| 14.04.2026 | 52,54 | 52,86 | 51,50 | 52,02 | 1,10% | 2.199,00 |
| 13.04.2026 | 48,77 | 51,50 | 48,77 | 51,45 | 3,97% | 1.993,00 |
| 10.04.2026 | 47,34 | 50,25 | 47,08 | 49,49 | 4,98% | 1.551,00 |
| 09.04.2026 | 44,44 | 47,51 | 44,19 | 47,14 | 4,86% | 1.495,00 |
| 08.04.2026 | 43,00 | 45,61 | 42,68 | 44,95 | 9,43% | 1.044,00 |
| 07.04.2026 | 40,68 | 41,36 | 39,71 | 41,08 | 1,45% | 582,00 |
| 02.04.2026 | 39,23 | 40,90 | 37,30 | 40,49 | 0,68% | 765,00 |
| 01.04.2026 | 39,17 | 40,91 | 38,87 | 40,22 | 3,26% | 369,00 |
| 31.03.2026 | 36,24 | 39,31 | 36,04 | 38,95 | 8,10% | 422,00 |
| 30.03.2026 | 38,63 | 39,63 | 35,54 | 36,03 | -6,60% | 486,00 |
| 27.03.2026 | 39,88 | 40,01 | 38,41 | 38,58 | -1,43% | 54,00 |
| 26.03.2026 | 42,85 | 43,04 | 38,98 | 39,14 | -9,37% | 4.369,00 |
| 25.03.2026 | 43,84 | 44,58 | 42,60 | 43,18 | -0,90% | 953,00 |
| 24.03.2026 | 39,44 | 43,77 | 39,31 | 43,57 | 9,75% | 251,00 |
| 23.03.2026 | 38,60 | 41,04 | 38,55 | 39,70 | -0,13% | 1.317,00 |
| 20.03.2026 | 41,25 | 41,98 | 38,51 | 39,75 | -4,27% | 560,00 |
| 19.03.2026 | 40,86 | 41,96 | 38,54 | 41,53 | 1,88% | 2.009,00 |
| 18.03.2026 | 40,70 | 41,82 | 39,62 | 40,76 | 1,57% | 2.167,00 |
| 17.03.2026 | 38,88 | 40,27 | 37,90 | 40,13 | 3,06% | 542,00 |
| 16.03.2026 | 38,08 | 39,49 | 37,53 | 38,94 | 3,35% | 687,00 |
| 13.03.2026 | 36,09 | 38,09 | 35,84 | 37,68 | 5,02% | 60,00 |
| 12.03.2026 | 37,60 | 37,91 | 35,76 | 35,88 | -5,45% | 1.211,00 |
| 11.03.2026 | 38,20 | 39,09 | 37,71 | 37,95 | 0,26% | 328,00 |
| 10.03.2026 | 37,02 | 38,43 | 36,69 | 37,85 | 2,01% | 3.610,00 |
| 09.03.2026 | 35,28 | 37,24 | 34,83 | 37,10 | 3,61% | 1.096,00 |
| 06.03.2026 | 38,96 | 38,96 | 35,62 | 35,81 | -6,72% | 1.165,00 |
| 05.03.2026 | 39,43 | 39,69 | 37,17 | 38,39 | -2,38% | 541,00 |
| 04.03.2026 | 37,68 | 39,42 | 37,66 | 39,32 | 2,39% | 2.150,00 |
| 03.03.2026 | 40,16 | 40,16 | 37,99 | 38,41 | -5,80% | 728,00 |
| 02.03.2026 | 39,30 | 41,25 | 38,34 | 40,77 | 0,73% | 1.423,00 |
| 27.02.2026 | 40,91 | 41,21 | 39,05 | 40,48 | -1,55% | 879,00 |
| 26.02.2026 | 43,22 | 43,76 | 39,96 | 41,11 | -4,79% | 1.586,00 |
| 25.02.2026 | 41,26 | 44,02 | 40,85 | 43,18 | 4,76% | 653,00 |
| 24.02.2026 | 40,26 | 41,64 | 39,94 | 41,22 | 3,17% | 467,00 |
| 23.02.2026 | 39,98 | 40,54 | 38,94 | 39,95 | -1,77% | 1.293,00 |
| 20.02.2026 | 41,30 | 41,62 | 40,30 | 40,67 | -0,91% | 6.632,00 |
| 19.02.2026 | 39,83 | 41,20 | 38,83 | 41,05 | 3,50% | 1.059,00 |
| 18.02.2026 | 39,80 | 41,50 | 39,16 | 39,66 | 0,41% | 689,00 |
| 17.02.2026 | 39,81 | 40,11 | 37,49 | 39,50 | -1,39% | 2.110,00 |
| 16.02.2026 | 40,00 | 40,13 | 40,00 | 40,05 | 0,16% | 204,00 |
| 13.02.2026 | 41,55 | 42,13 | 39,68 | 39,99 | -2,64% | 2.406,00 |
| 12.02.2026 | 47,35 | 48,26 | 40,78 | 41,07 | -13,23% | 2.818,00 |
| 11.02.2026 | 44,57 | 48,09 | 44,40 | 47,33 | 5,69% | 2.629,00 |
| 10.02.2026 | 44,81 | 45,83 | 41,67 | 44,78 | 2,11% | 2.247,00 |
| 09.02.2026 | 41,73 | 46,37 | 40,26 | 43,86 | 4,95% | 1.456,00 |