19,150€
3,51%
Echtzeit-Aktienkurs Amtech Systems
Bid:
Ask:
Aktienkurse zur Amtech Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 19,05 | 19,15 | 18,95 | 19,15 | 3,51% | - |
| 22.05.2026 | 18,05 | 18,50 | 18,05 | 18,50 | 8,19% | - |
| 21.05.2026 | 17,45 | 17,50 | 17,10 | 17,10 | 0,88% | - |
| 20.05.2026 | 16,95 | 16,95 | 16,95 | 16,95 | 0,89% | - |
| 19.05.2026 | 17,20 | 17,50 | 16,70 | 16,80 | -3,17% | 2,00 |
| 18.05.2026 | 18,15 | 18,65 | 17,30 | 17,35 | -4,67% | 10,00 |
| 15.05.2026 | 19,35 | 19,35 | 17,65 | 18,20 | -5,21% | 650,00 |
| 14.05.2026 | 17,65 | 19,25 | 17,40 | 19,20 | 2,67% | 2,00 |
| 13.05.2026 | 18,10 | 18,70 | 17,85 | 18,70 | 3,89% | - |
| 12.05.2026 | 19,25 | 19,45 | 17,85 | 18,00 | -2,17% | 106,00 |
| 11.05.2026 | 18,25 | 18,40 | 18,25 | 18,40 | -0,27% | - |
| 08.05.2026 | 16,05 | 19,25 | 16,05 | 18,45 | 19,03% | 5,00 |
| 07.05.2026 | 15,55 | 15,55 | 15,50 | 15,50 | 5,80% | - |
| 06.05.2026 | 15,35 | 15,60 | 14,65 | 14,65 | -0,68% | 26,00 |
| 05.05.2026 | 14,05 | 14,80 | 14,05 | 14,75 | 4,98% | - |
| 04.05.2026 | 14,65 | 15,55 | 13,85 | 14,05 | -3,44% | - |
| 30.04.2026 | 14,15 | 14,55 | 14,00 | 14,55 | 2,83% | - |
| 29.04.2026 | 14,15 | 14,65 | 14,05 | 14,15 | 0,71% | 18,00 |
| 28.04.2026 | 15,15 | 15,30 | 13,95 | 14,05 | -8,17% | - |
| 27.04.2026 | 16,35 | 16,55 | 14,95 | 15,30 | -8,11% | 313,00 |
| 24.04.2026 | 14,75 | 16,80 | 14,65 | 16,65 | 8,47% | 15,00 |
| 23.04.2026 | 15,35 | 15,40 | 15,30 | 15,35 | -2,85% | - |
| 22.04.2026 | 14,35 | 15,95 | 14,15 | 15,80 | 11,27% | - |
| 21.04.2026 | 14,15 | 14,20 | 14,15 | 14,20 | -1,05% | - |
| 20.04.2026 | 13,75 | 14,35 | 13,70 | 14,35 | 7,49% | 239,00 |
| 17.04.2026 | 13,95 | 14,10 | 13,35 | 13,35 | -1,11% | 236,00 |
| 16.04.2026 | 13,55 | 14,00 | 13,45 | 13,50 | -0,37% | - |
| 15.04.2026 | 13,55 | 13,60 | 13,50 | 13,55 | 0,00% | 3,00 |
| 14.04.2026 | 14,15 | 14,45 | 13,35 | 13,55 | -2,17% | 10,00 |
| 13.04.2026 | 12,55 | 14,10 | 12,40 | 13,85 | 12,60% | 6,00 |
| 10.04.2026 | 11,95 | 12,35 | 11,80 | 12,30 | 10,31% | - |
| 09.04.2026 | 11,15 | 11,15 | 11,15 | 11,15 | 4,69% | - |
| 08.04.2026 | 10,45 | 10,65 | 10,45 | 10,65 | 0,00% | - |
| 07.04.2026 | 10,45 | 10,65 | 10,45 | 10,65 | 3,90% | - |
| 02.04.2026 | 10,35 | 10,35 | 10,25 | 10,25 | -1,91% | - |
| 01.04.2026 | 10,05 | 10,75 | 10,05 | 10,45 | 7,18% | - |
| 31.03.2026 | 9,68 | 9,75 | 9,68 | 9,75 | 0,78% | - |
| 30.03.2026 | 9,95 | 10,10 | 9,53 | 9,68 | -2,52% | - |
| 27.03.2026 | 9,95 | 10,13 | 9,75 | 9,93 | -0,50% | - |
| 26.03.2026 | 10,30 | 10,40 | 9,98 | 9,98 | 1,27% | - |
| 25.03.2026 | 9,98 | 9,98 | 9,85 | 9,85 | 2,60% | - |
| 24.03.2026 | 9,40 | 9,78 | 9,40 | 9,60 | -1,79% | - |
| 23.03.2026 | 9,65 | 9,83 | 9,35 | 9,78 | 0,00% | - |
| 20.03.2026 | 10,00 | 10,15 | 9,70 | 9,78 | 1,56% | - |
| 19.03.2026 | 9,65 | 9,68 | 9,60 | 9,63 | -1,79% | - |
| 18.03.2026 | 9,80 | 9,80 | 9,75 | 9,80 | 0,51% | - |
| 17.03.2026 | 10,15 | 10,15 | 9,53 | 9,75 | -2,74% | 130,00 |
| 16.03.2026 | 11,40 | 11,50 | 9,93 | 10,03 | -13,20% | 23,00 |
| 13.03.2026 | 11,15 | 11,75 | 11,10 | 11,55 | -2,12% | 4,00 |
| 12.03.2026 | 11,85 | 11,85 | 11,80 | 11,80 | 3,51% | - |
| 11.03.2026 | 11,35 | 11,40 | 11,30 | 11,40 | 2,70% | - |
| 10.03.2026 | 11,05 | 11,10 | 11,00 | 11,10 | 1,83% | - |
| 09.03.2026 | 11,05 | 11,05 | 10,90 | 10,90 | -6,03% | - |
| 06.03.2026 | 11,95 | 11,95 | 11,35 | 11,60 | -4,13% | - |
| 05.03.2026 | 12,15 | 12,15 | 12,05 | 12,10 | 5,22% | - |
| 04.03.2026 | 11,55 | 11,55 | 11,50 | 11,50 | -1,29% | - |
| 03.03.2026 | 11,55 | 11,95 | 11,55 | 11,65 | 8,88% | - |
| 02.03.2026 | 10,95 | 10,95 | 10,70 | 10,70 | -1,83% | - |
| 27.02.2026 | 10,95 | 10,95 | 10,85 | 10,90 | 1,40% | - |
| 26.02.2026 | 10,75 | 10,95 | 10,55 | 10,75 | -0,92% | 20,00 |
| 25.02.2026 | 10,65 | 10,95 | 10,35 | 10,85 | 4,83% | 56,00 |
| 24.02.2026 | 9,88 | 10,35 | 9,73 | 10,35 | 3,24% | - |
| 23.02.2026 | 10,05 | 10,05 | 9,95 | 10,03 | 0,75% | - |
| 20.02.2026 | 10,03 | 10,10 | 9,95 | 9,95 | 1,53% | - |
| 19.02.2026 | 10,05 | 10,05 | 9,75 | 9,80 | 0,26% | 44,00 |
| 18.02.2026 | 9,75 | 9,78 | 9,73 | 9,78 | 0,00% | - |
| 17.02.2026 | 9,60 | 9,90 | 9,25 | 9,78 | 1,56% | - |
| 16.02.2026 | 9,60 | 9,63 | 9,60 | 9,63 | 1,85% | - |
| 13.02.2026 | 9,38 | 9,50 | 9,20 | 9,45 | -2,58% | - |
| 12.02.2026 | 9,68 | 9,88 | 9,68 | 9,70 | -11,42% | - |
| 11.02.2026 | 10,90 | 10,95 | 10,90 | 10,95 | 2,82% | - |
| 10.02.2026 | 10,60 | 10,70 | 10,60 | 10,65 | 8,67% | - |
| 09.02.2026 | 9,38 | 9,85 | 8,88 | 9,80 | 4,26% | - |
| 06.02.2026 | 9,78 | 10,53 | 8,53 | 9,40 | -29,59% | - |
| 05.02.2026 | 13,30 | 13,45 | 13,30 | 13,35 | -11,30% | - |
| 04.02.2026 | 14,90 | 15,10 | 14,90 | 15,05 | 0,33% | - |
| 03.02.2026 | 15,00 | 15,40 | 15,00 | 15,00 | -2,60% | - |
| 02.02.2026 | 14,20 | 15,75 | 13,95 | 15,40 | 6,21% | - |
| 30.01.2026 | 14,55 | 14,55 | 14,50 | 14,50 | 1,05% | - |
| 29.01.2026 | 15,30 | 15,60 | 13,90 | 14,35 | -4,97% | - |
| 28.01.2026 | 14,75 | 15,10 | 14,75 | 15,10 | 9,42% | - |
| 27.01.2026 | 13,75 | 13,80 | 13,75 | 13,80 | 0,00% | - |
| 26.01.2026 | 13,95 | 14,15 | 13,65 | 13,80 | -1,43% | 234,00 |
| 23.01.2026 | 14,10 | 14,10 | 14,00 | 14,00 | -4,11% | - |
| 22.01.2026 | 14,50 | 14,60 | 14,50 | 14,60 | 6,18% | - |
| 21.01.2026 | 13,60 | 13,90 | 13,60 | 13,75 | 9,56% | - |
| 20.01.2026 | 12,55 | 12,55 | 12,45 | 12,55 | -1,18% | - |
| 19.01.2026 | 12,60 | 12,70 | 12,60 | 12,70 | 3,67% | - |
| 16.01.2026 | 12,25 | 12,25 | 12,15 | 12,25 | 2,51% | - |
| 15.01.2026 | 11,90 | 11,95 | 11,90 | 11,95 | -2,05% | - |
| 14.01.2026 | 12,25 | 12,30 | 12,20 | 12,20 | 2,09% | - |
| 13.01.2026 | 11,95 | 11,95 | 11,90 | 11,95 | -1,65% | - |
| 12.01.2026 | 11,95 | 12,25 | 11,65 | 12,15 | 8,00% | 2.184,00 |
| 09.01.2026 | 11,15 | 11,25 | 11,15 | 11,25 | -1,75% | - |
| 08.01.2026 | 11,65 | 11,65 | 11,45 | 11,45 | -0,87% | - |
| 07.01.2026 | 11,70 | 11,75 | 11,15 | 11,55 | 2,67% | - |
| 06.01.2026 | 11,35 | 11,45 | 11,25 | 11,25 | -1,75% | 16,00 |
| 05.01.2026 | 11,05 | 11,55 | 11,00 | 11,45 | 7,51% | - |
| 02.01.2026 | 10,15 | 10,65 | 10,15 | 10,65 | -1,84% | - |
| 29.12.2025 | 10,90 | 10,90 | 10,85 | 10,85 | 2,84% | - |