38,870$
-3,50%
Echtzeit-Aktienkurs Amkor Technology Inc.
Bid:
Ask:
Aktienkurse zur Amkor Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 40,98 | 41,18 | 38,67 | 38,87 | -3,50% | 3.784.418,00 |
| 16.12.2025 | 43,65 | 43,65 | 39,12 | 40,28 | -8,27% | 5.371.934,00 |
| 15.12.2025 | 44,87 | 45,23 | 43,56 | 43,91 | -0,90% | 2.512.244,00 |
| 12.12.2025 | 46,24 | 46,89 | 43,81 | 44,31 | -5,80% | 4.602.028,00 |
| 11.12.2025 | 46,32 | 47,28 | 45,60 | 47,04 | 0,41% | 2.631.242,00 |
| 10.12.2025 | 45,48 | 46,97 | 45,20 | 46,85 | 5,02% | 5.540.490,00 |
| 09.12.2025 | 44,06 | 44,73 | 43,13 | 44,61 | -0,22% | 3.421.691,00 |
| 08.12.2025 | 43,56 | 45,18 | 43,01 | 44,71 | 3,42% | 3.637.995,00 |
| 05.12.2025 | 43,90 | 43,94 | 42,90 | 43,23 | 0,12% | 4.110.566,00 |
| 04.12.2025 | 43,36 | 43,91 | 42,60 | 43,18 | -1,71% | 4.590.149,00 |
| 03.12.2025 | 40,76 | 44,07 | 40,34 | 43,93 | 8,07% | 5.742.919,00 |
| 02.12.2025 | 38,44 | 40,93 | 37,92 | 40,65 | 7,71% | 5.122.447,00 |
| 01.12.2025 | 35,86 | 38,02 | 35,74 | 37,74 | 3,71% | 3.329.566,00 |
| 28.11.2025 | 35,32 | 36,43 | 35,32 | 36,39 | 4,21% | 1.901.630,00 |
| 26.11.2025 | 34,00 | 35,27 | 33,94 | 34,92 | 3,31% | 2.461.552,00 |
| 25.11.2025 | 33,00 | 33,98 | 32,40 | 33,80 | 2,01% | 2.622.421,00 |
| 24.11.2025 | 32,45 | 33,35 | 32,35 | 33,14 | 3,39% | 3.213.424,00 |
| 21.11.2025 | 30,25 | 32,42 | 30,03 | 32,05 | 6,16% | 3.650.759,00 |
| 20.11.2025 | 33,49 | 33,85 | 30,14 | 30,19 | -3,95% | 4.138.202,00 |
| 19.11.2025 | 31,12 | 31,98 | 30,63 | 31,43 | 2,41% | 2.333.945,00 |
| 18.11.2025 | 30,36 | 31,09 | 29,76 | 30,69 | -0,65% | 3.073.502,00 |
| 17.11.2025 | 31,09 | 32,08 | 30,60 | 30,89 | -2,49% | 2.270.087,00 |
| 14.11.2025 | 30,52 | 32,49 | 30,45 | 31,68 | -0,85% | 3.138.104,00 |
| 13.11.2025 | 33,72 | 34,10 | 31,37 | 31,95 | -7,31% | 3.383.650,00 |
| 12.11.2025 | 34,75 | 35,26 | 34,29 | 34,47 | 0,61% | 2.074.729,00 |
| 11.11.2025 | 34,79 | 34,81 | 34,12 | 34,26 | -2,70% | 1.647.821,00 |
| 10.11.2025 | 35,90 | 36,27 | 34,90 | 35,21 | 1,24% | 3.665.513,00 |
| 07.11.2025 | 34,15 | 34,79 | 33,14 | 34,78 | -1,05% | 3.550.412,00 |
| 06.11.2025 | 36,66 | 36,71 | 34,46 | 35,15 | -3,83% | 3.538.485,00 |
| 05.11.2025 | 35,69 | 37,29 | 35,38 | 36,55 | 3,69% | 3.113.074,00 |
| 04.11.2025 | 35,66 | 36,80 | 35,19 | 35,25 | -6,84% | 5.389.313,00 |
| 03.11.2025 | 33,94 | 38,22 | 33,81 | 37,84 | 17,22% | 10.475.805,00 |
| 31.10.2025 | 32,16 | 32,75 | 31,92 | 32,28 | 1,13% | 2.409.817,00 |
| 30.10.2025 | 32,41 | 32,64 | 31,74 | 31,92 | -2,36% | 2.582.540,00 |
| 29.10.2025 | 32,30 | 33,75 | 32,30 | 32,69 | 1,65% | 4.759.312,00 |
| 28.10.2025 | 30,61 | 32,98 | 29,50 | 32,16 | -3,07% | 9.760.013,00 |
| 27.10.2025 | 33,60 | 33,82 | 32,97 | 33,18 | 1,25% | 4.820.337,00 |
| 24.10.2025 | 32,95 | 33,33 | 32,42 | 32,77 | 2,47% | 3.169.490,00 |
| 23.10.2025 | 30,50 | 32,19 | 30,44 | 31,98 | 3,93% | 1.613.093,00 |
| 22.10.2025 | 31,67 | 31,92 | 30,26 | 30,77 | -4,29% | 2.310.642,00 |
| 21.10.2025 | 32,13 | 32,49 | 31,68 | 32,15 | -0,40% | 2.077.973,00 |
| 20.10.2025 | 32,15 | 32,75 | 31,95 | 32,28 | 3,16% | 2.009.327,00 |
| 17.10.2025 | 31,04 | 31,49 | 30,59 | 31,29 | -0,67% | 1.919.111,00 |
| 16.10.2025 | 32,93 | 32,93 | 31,09 | 31,50 | 0,70% | 3.730.031,00 |
| 15.10.2025 | 30,57 | 31,34 | 30,23 | 31,28 | 4,58% | 2.395.686,00 |
| 14.10.2025 | 29,41 | 30,43 | 29,39 | 29,91 | -1,81% | 2.393.154,00 |
| 13.10.2025 | 30,05 | 30,52 | 29,71 | 30,46 | 7,78% | 2.394.941,00 |
| 10.10.2025 | 31,09 | 31,39 | 28,19 | 28,26 | -7,74% | 5.046.108,00 |
| 09.10.2025 | 30,62 | 30,95 | 30,03 | 30,63 | 0,07% | 2.209.127,00 |
| 08.10.2025 | 29,76 | 30,69 | 29,70 | 30,61 | 2,89% | 2.907.621,00 |
| 07.10.2025 | 33,54 | 33,54 | 29,33 | 29,75 | -2,68% | 5.731.193,00 |
| 06.10.2025 | 30,44 | 30,67 | 30,15 | 30,57 | 4,05% | 2.468.918,00 |
| 03.10.2025 | 29,76 | 30,04 | 29,16 | 29,38 | -0,88% | 2.045.400,00 |
| 02.10.2025 | 30,17 | 30,17 | 29,34 | 29,64 | 0,58% | 1.394.962,00 |
| 01.10.2025 | 28,24 | 29,55 | 28,17 | 29,47 | 3,77% | 2.005.860,00 |
| 30.09.2025 | 28,47 | 28,81 | 28,03 | 28,40 | -0,42% | 2.088.624,00 |
| 29.09.2025 | 29,31 | 29,45 | 28,50 | 28,52 | -1,74% | 2.411.985,00 |
| 26.09.2025 | 29,19 | 29,47 | 28,75 | 29,03 | -0,46% | 1.642.599,00 |
| 25.09.2025 | 28,78 | 29,34 | 28,32 | 29,16 | -0,66% | 1.729.800,00 |
| 24.09.2025 | 29,39 | 29,71 | 28,96 | 29,36 | -0,76% | 1.725.397,00 |
| 23.09.2025 | 29,67 | 30,35 | 29,45 | 29,58 | 0,17% | 2.542.671,00 |
| 22.09.2025 | 28,49 | 29,99 | 28,42 | 29,53 | 4,31% | 3.021.846,00 |
| 19.09.2025 | 29,31 | 29,39 | 28,24 | 28,31 | -2,91% | 5.206.847,00 |
| 18.09.2025 | 27,88 | 29,19 | 27,55 | 29,16 | 9,54% | 4.287.652,00 |
| 17.09.2025 | 26,85 | 27,19 | 26,16 | 26,62 | -1,55% | 2.250.419,00 |
| 16.09.2025 | 27,92 | 28,22 | 26,48 | 27,04 | 5,30% | 3.734.644,00 |
| 15.09.2025 | 25,87 | 26,00 | 25,52 | 25,68 | 0,86% | 1.539.280,00 |
| 12.09.2025 | 25,34 | 25,60 | 24,97 | 25,46 | 0,32% | 1.630.116,00 |
| 11.09.2025 | 24,90 | 25,41 | 24,86 | 25,38 | 2,38% | 2.527.861,00 |
| 10.09.2025 | 25,37 | 25,37 | 24,60 | 24,79 | -0,32% | 2.847.784,00 |
| 09.09.2025 | 24,99 | 25,38 | 24,78 | 24,87 | 0,16% | 3.273.167,00 |
| 08.09.2025 | 24,64 | 25,13 | 24,60 | 24,83 | 0,77% | 2.371.910,00 |
| 05.09.2025 | 24,60 | 24,82 | 24,18 | 24,64 | 1,44% | 2.369.607,00 |
| 04.09.2025 | 23,62 | 24,34 | 23,38 | 24,29 | 2,06% | 1.352.371,00 |
| 03.09.2025 | 23,89 | 24,35 | 23,61 | 23,80 | -0,42% | 2.377.101,00 |
| 02.09.2025 | 23,44 | 23,94 | 23,37 | 23,90 | -1,20% | 1.412.047,00 |
| 29.08.2025 | 24,54 | 24,61 | 23,96 | 24,19 | -1,91% | 1.501.003,00 |
| 28.08.2025 | 24,59 | 24,80 | 24,44 | 24,66 | 0,33% | 1.460.182,00 |
| 27.08.2025 | 24,47 | 24,61 | 24,27 | 24,58 | 0,90% | 1.557.664,00 |
| 26.08.2025 | 24,17 | 24,53 | 24,14 | 24,36 | 0,87% | 1.768.664,00 |
| 25.08.2025 | 24,03 | 24,28 | 23,88 | 24,15 | 0,25% | 1.279.323,00 |
| 22.08.2025 | 23,23 | 24,53 | 23,22 | 24,09 | 3,79% | 2.201.700,00 |
| 21.08.2025 | 22,89 | 23,23 | 22,81 | 23,21 | 0,91% | 1.369.542,00 |
| 20.08.2025 | 23,64 | 23,73 | 22,74 | 23,00 | -3,12% | 1.969.129,00 |
| 19.08.2025 | 24,10 | 24,31 | 23,62 | 23,74 | -1,29% | 1.557.511,00 |
| 18.08.2025 | 23,79 | 24,15 | 23,77 | 24,05 | 1,22% | 1.544.871,00 |
| 15.08.2025 | 24,26 | 24,27 | 23,65 | 23,76 | -3,10% | 1.816.047,00 |
| 14.08.2025 | 24,65 | 24,69 | 24,13 | 24,52 | -1,76% | 1.655.530,00 |
| 13.08.2025 | 24,38 | 24,97 | 24,37 | 24,96 | 2,46% | 1.800.008,00 |
| 12.08.2025 | 23,28 | 24,38 | 23,05 | 24,36 | 5,23% | 2.002.949,00 |
| 11.08.2025 | 23,34 | 23,74 | 23,11 | 23,15 | 0,09% | 2.370.097,00 |
| 08.08.2025 | 22,91 | 23,17 | 22,68 | 23,13 | 1,14% | 2.284.895,00 |
| 07.08.2025 | 23,34 | 23,36 | 22,45 | 22,87 | 2,97% | 3.107.981,00 |
| 06.08.2025 | 22,41 | 22,43 | 22,02 | 22,21 | 0,18% | 2.636.920,00 |
| 05.08.2025 | 22,45 | 22,62 | 21,96 | 22,17 | -0,81% | 1.855.048,00 |
| 04.08.2025 | 21,99 | 22,36 | 21,87 | 22,35 | 2,76% | 2.516.397,00 |
| 01.08.2025 | 22,03 | 22,31 | 21,57 | 21,75 | -3,59% | 2.120.412,00 |
| 31.07.2025 | 23,79 | 23,88 | 22,53 | 22,56 | -5,76% | 3.300.751,00 |
| 30.07.2025 | 25,24 | 25,38 | 23,18 | 23,94 | -4,55% | 4.966.505,00 |
| 29.07.2025 | 24,52 | 26,31 | 24,38 | 25,08 | 18,13% | 9.435.078,00 |