16,000€
5,96%
Echtzeit-Aktienkurs Amtech Systems Inc.
Bid:
Ask:
Aktienkurse zur Amtech Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 15,30 | 16,10 | 15,30 | 16,00 | 5,96% | 3.000,00 |
| 01.10.2026 | 14,80 | 15,45 | 14,65 | 15,10 | 2,03% | 5.655,00 |
| 30.09.2026 | 14,60 | 14,95 | 14,50 | 14,80 | 1,37% | 107,00 |
| 29.09.2026 | 13,90 | 14,70 | 13,85 | 14,60 | 5,04% | 4.002,00 |
| 28.09.2026 | 13,80 | 14,05 | 13,60 | 13,90 | 0,00% | 3.800,00 |
| 25.09.2026 | 13,65 | 13,95 | 13,45 | 13,90 | 2,96% | - |
| 24.09.2026 | 13,60 | 13,60 | 13,00 | 13,50 | -0,37% | 25.000,00 |
| 23.09.2026 | 13,30 | 13,60 | 13,05 | 13,55 | 2,65% | 1.200,00 |
| 22.09.2026 | 13,10 | 13,40 | 12,85 | 13,20 | 0,76% | 1.500,00 |
| 21.09.2026 | 12,50 | 13,25 | 12,35 | 13,10 | 5,65% | 1.952,00 |
| 18.09.2026 | 12,05 | 12,45 | 12,05 | 12,40 | 1,64% | 15.105,00 |
| 17.09.2026 | 12,00 | 12,70 | 12,00 | 12,20 | 1,24% | 11.540,00 |
| 16.09.2026 | 11,90 | 12,40 | 11,85 | 12,05 | 0,42% | 8,00 |
| 15.09.2026 | 11,90 | 12,10 | 11,60 | 12,00 | 1,69% | - |
| 14.09.2026 | 12,80 | 13,00 | 11,75 | 11,80 | -7,81% | 663,00 |
| 11.09.2026 | 13,10 | 13,40 | 12,80 | 12,80 | -1,54% | - |
| 10.09.2026 | 13,00 | 13,30 | 12,65 | 13,00 | 0,78% | 874,00 |
| 09.09.2026 | 13,20 | 13,40 | 12,90 | 12,90 | -0,77% | 48,00 |
| 08.09.2026 | 12,85 | 13,50 | 12,75 | 13,00 | 0,78% | 1.925,00 |
| 07.09.2026 | 13,00 | 13,00 | 12,85 | 12,90 | 0,78% | - |
| 04.09.2026 | 12,30 | 12,95 | 12,30 | 12,80 | 3,23% | 550,00 |
| 03.09.2026 | 12,50 | 12,75 | 11,90 | 12,40 | -0,80% | - |
| 02.09.2026 | 12,50 | 12,65 | 12,25 | 12,50 | 1,63% | 15.000,00 |
| 01.09.2026 | 12,70 | 12,70 | 12,10 | 12,30 | -4,65% | 16.000,00 |
| 31.08.2026 | 12,90 | 13,20 | 12,45 | 12,90 | -2,64% | 1.400,00 |
| 28.08.2026 | 13,50 | 13,60 | 12,90 | 13,25 | -0,38% | 1.574,00 |
| 27.08.2026 | 13,10 | 13,80 | 13,10 | 13,30 | 1,53% | 728,00 |
| 26.08.2026 | 12,50 | 13,30 | 12,15 | 13,10 | 7,38% | 10.627,00 |
| 25.08.2026 | 12,00 | 12,40 | 11,90 | 12,20 | 0,83% | - |
| 24.08.2026 | 12,60 | 12,60 | 11,70 | 12,10 | -3,20% | 5.327,00 |
| 21.08.2026 | 12,40 | 12,80 | 12,10 | 12,50 | 1,63% | 10.174,00 |
| 20.08.2026 | 12,30 | 12,55 | 12,20 | 12,30 | -3,91% | - |
| 19.08.2026 | 14,55 | 15,00 | 12,55 | 12,80 | -16,34% | 4.573,00 |
| 05.05.2026 | 14,00 | 15,45 | 14,00 | 15,30 | 8,51% | 11,00 |
| 04.05.2026 | 15,40 | 15,40 | 13,80 | 14,10 | -5,37% | 10.900,00 |
| 30.04.2026 | 14,10 | 15,15 | 14,00 | 14,90 | 4,93% | - |
| 29.04.2026 | 14,10 | 14,70 | 14,00 | 14,20 | 0,00% | 1.019,00 |
| 28.04.2026 | 15,10 | 15,20 | 13,90 | 14,20 | -5,96% | 21.000,00 |
| 27.04.2026 | 16,00 | 16,65 | 14,80 | 15,10 | -5,92% | 5.514,00 |
| 24.04.2026 | 14,80 | 16,85 | 14,65 | 16,05 | 8,81% | 4.262,00 |
| 23.04.2026 | 15,40 | 15,85 | 14,40 | 14,75 | -4,22% | 1.232,00 |
| 22.04.2026 | 14,30 | 16,00 | 14,10 | 15,40 | 7,32% | 220,00 |
| 21.04.2026 | 14,10 | 14,75 | 14,10 | 14,35 | 1,41% | - |
| 20.04.2026 | 13,70 | 14,40 | 13,70 | 14,15 | 2,54% | 965,00 |
| 17.04.2026 | 13,90 | 14,15 | 13,25 | 13,80 | -0,72% | - |
| 16.04.2026 | 13,55 | 14,00 | 13,35 | 13,90 | 3,73% | 1.400,00 |
| 15.04.2026 | 13,50 | 13,65 | 13,00 | 13,40 | -1,11% | - |
| 14.04.2026 | 14,25 | 14,45 | 13,35 | 13,55 | -4,91% | 2.456,00 |
| 13.04.2026 | 12,60 | 14,30 | 12,35 | 14,25 | 12,65% | 500,00 |
| 10.04.2026 | 11,90 | 12,75 | 11,80 | 12,65 | 5,86% | - |
| 09.04.2026 | 11,15 | 12,10 | 10,95 | 11,95 | 6,22% | - |
| 08.04.2026 | 10,50 | 11,35 | 10,40 | 11,25 | 8,17% | - |
| 07.04.2026 | 10,50 | 10,90 | 10,30 | 10,40 | -0,95% | - |
| 02.04.2026 | 10,25 | 10,60 | 10,05 | 10,50 | 0,96% | - |
| 01.04.2026 | 10,15 | 10,70 | 10,00 | 10,40 | 2,97% | - |
| 31.03.2026 | 9,65 | 10,20 | 9,63 | 10,10 | 4,66% | - |
| 30.03.2026 | 9,98 | 10,13 | 9,50 | 9,65 | -3,02% | 5,00 |
| 27.03.2026 | 10,08 | 10,25 | 9,70 | 9,95 | -1,00% | 20.000,00 |
| 26.03.2026 | 10,30 | 10,40 | 9,95 | 10,05 | -2,90% | - |
| 25.03.2026 | 9,83 | 10,50 | 9,78 | 10,35 | 4,81% | - |
| 24.03.2026 | 9,78 | 10,20 | 9,60 | 9,88 | 1,54% | - |
| 23.03.2026 | 9,48 | 9,90 | 9,38 | 9,73 | 2,37% | 108,00 |
| 20.03.2026 | 9,98 | 10,08 | 9,40 | 9,50 | -4,52% | - |
| 19.03.2026 | 9,68 | 10,05 | 9,35 | 9,95 | 2,84% | - |
| 18.03.2026 | 9,83 | 9,90 | 9,25 | 9,68 | -0,51% | 20.000,00 |
| 17.03.2026 | 10,15 | 10,15 | 9,53 | 9,73 | -1,52% | - |
| 16.03.2026 | 11,40 | 11,50 | 9,88 | 9,88 | -13,38% | 5.840,00 |
| 13.03.2026 | 11,20 | 11,80 | 11,00 | 11,40 | 2,70% | - |
| 12.03.2026 | 11,80 | 12,00 | 11,00 | 11,10 | -5,93% | - |
| 11.03.2026 | 11,30 | 11,90 | 11,20 | 11,80 | 4,42% | - |
| 10.03.2026 | 11,10 | 11,55 | 10,90 | 11,30 | 2,26% | - |
| 09.03.2026 | 11,05 | 11,15 | 10,55 | 11,05 | -1,34% | 516,00 |
| 06.03.2026 | 11,90 | 12,05 | 11,10 | 11,20 | -6,67% | - |
| 05.03.2026 | 12,10 | 12,40 | 11,70 | 12,00 | -1,23% | - |
| 04.03.2026 | 11,50 | 12,40 | 11,40 | 12,15 | 5,65% | - |
| 03.03.2026 | 11,65 | 11,90 | 11,25 | 11,50 | -4,56% | 2.646,00 |
| 02.03.2026 | 11,00 | 12,10 | 10,80 | 12,05 | 9,05% | 91,00 |
| 27.02.2026 | 10,90 | 11,10 | 10,65 | 11,05 | 0,91% | 19.000,00 |
| 26.02.2026 | 10,85 | 11,00 | 10,55 | 10,95 | 1,86% | - |
| 25.02.2026 | 10,40 | 10,95 | 10,35 | 10,75 | 2,87% | 729,00 |
| 24.02.2026 | 9,88 | 10,55 | 9,65 | 10,45 | 5,56% | - |
| 23.02.2026 | 10,03 | 10,15 | 9,60 | 9,90 | -1,49% | 509,00 |
| 20.02.2026 | 9,95 | 10,45 | 9,83 | 10,05 | 0,25% | - |
| 19.02.2026 | 10,00 | 10,15 | 9,75 | 10,03 | -0,25% | 800,00 |
| 18.02.2026 | 9,75 | 10,35 | 9,68 | 10,05 | 3,08% | - |
| 17.02.2026 | 9,63 | 9,93 | 9,23 | 9,75 | 1,30% | - |
| 16.02.2026 | 9,60 | 9,65 | 9,60 | 9,63 | 0,26% | 48,00 |
| 13.02.2026 | 9,30 | 9,73 | 9,18 | 9,60 | 3,23% | - |
| 12.02.2026 | 9,63 | 9,95 | 9,15 | 9,30 | -4,12% | - |
| 11.02.2026 | 10,80 | 11,15 | 9,53 | 9,70 | -11,01% | 16.712,00 |
| 10.02.2026 | 10,75 | 11,15 | 10,35 | 10,90 | 3,32% | 22.000,00 |
| 09.02.2026 | 9,33 | 10,65 | 8,88 | 10,55 | 12,53% | 2.500,00 |
| 06.02.2026 | 9,70 | 10,15 | 8,53 | 9,38 | -1,06% | 3.762,00 |
| 05.02.2026 | 13,40 | 13,90 | 9,48 | 9,48 | -29,29% | 1.150,00 |
| 04.02.2026 | 14,80 | 15,60 | 12,90 | 13,40 | -10,07% | 2.448,00 |
| 03.02.2026 | 15,30 | 15,30 | 14,50 | 14,90 | -0,67% | - |
| 02.02.2026 | 13,95 | 15,80 | 13,95 | 15,00 | 6,01% | 11.200,00 |
| 30.01.2026 | 14,45 | 14,90 | 13,80 | 14,15 | -2,41% | - |
| 29.01.2026 | 15,30 | 15,60 | 13,85 | 14,50 | -5,84% | - |
| 28.01.2026 | 14,80 | 15,50 | 14,65 | 15,40 | 5,48% | 9.019,00 |