34,920$
3,31%
Echtzeit-Aktienkurs Amkor Technology Inc.
Bid:
Ask:
Aktienkurse zur Amkor Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 34,00 | 35,27 | 33,94 | 34,92 | 3,31% | 2.449.180,00 |
| 25.11.2025 | 33,00 | 33,98 | 32,40 | 33,80 | 2,01% | 2.493.849,00 |
| 24.11.2025 | 32,45 | 33,35 | 32,35 | 33,14 | 9,75% | 3.188.668,00 |
| 20.11.2025 | 33,49 | 33,85 | 30,14 | 30,19 | -3,95% | 4.091.072,00 |
| 19.11.2025 | 31,12 | 31,98 | 30,63 | 31,43 | 2,41% | 2.158.627,00 |
| 18.11.2025 | 30,36 | 31,09 | 29,76 | 30,69 | -0,65% | 3.014.739,00 |
| 17.11.2025 | 31,09 | 32,08 | 30,60 | 30,89 | -3,32% | 2.138.052,00 |
| 13.11.2025 | 33,72 | 34,10 | 31,37 | 31,95 | -7,31% | 3.191.918,00 |
| 12.11.2025 | 34,75 | 35,26 | 34,29 | 34,47 | 0,61% | 2.071.293,00 |
| 11.11.2025 | 34,79 | 34,81 | 34,12 | 34,26 | -2,70% | 1.628.753,00 |
| 10.11.2025 | 35,90 | 36,27 | 34,90 | 35,21 | 1,24% | 3.662.505,00 |
| 07.11.2025 | 34,15 | 34,79 | 33,14 | 34,78 | -1,05% | 3.545.716,00 |
| 06.11.2025 | 36,66 | 36,71 | 34,46 | 35,15 | -3,83% | 3.509.873,00 |
| 05.11.2025 | 35,69 | 37,29 | 35,38 | 36,55 | 3,69% | 3.098.482,00 |
| 04.11.2025 | 35,66 | 36,80 | 35,19 | 35,25 | -6,84% | 5.366.997,00 |
| 03.11.2025 | 33,94 | 38,22 | 33,81 | 37,84 | 17,22% | 10.330.978,00 |
| 31.10.2025 | 32,16 | 32,75 | 31,92 | 32,28 | 1,13% | 2.398.184,00 |
| 30.10.2025 | 32,41 | 32,64 | 31,74 | 31,92 | -2,36% | 2.498.628,00 |
| 29.10.2025 | 32,30 | 33,75 | 32,30 | 32,69 | 1,65% | 4.730.792,00 |
| 28.10.2025 | 30,61 | 32,98 | 29,50 | 32,16 | -3,07% | 9.732.962,00 |
| 27.10.2025 | 33,60 | 33,82 | 32,97 | 33,18 | 1,25% | 4.526.942,00 |
| 24.10.2025 | 32,95 | 33,33 | 32,42 | 32,77 | 2,47% | 3.121.895,00 |
| 23.10.2025 | 30,50 | 32,19 | 30,44 | 31,98 | 3,93% | 1.601.721,00 |
| 22.10.2025 | 31,67 | 31,92 | 30,26 | 30,77 | -4,29% | 2.299.522,00 |
| 21.10.2025 | 32,13 | 32,49 | 31,68 | 32,15 | -0,40% | 2.069.306,00 |
| 20.10.2025 | 32,15 | 32,75 | 31,95 | 32,28 | 3,16% | 2.003.007,00 |
| 17.10.2025 | 31,04 | 31,49 | 30,59 | 31,29 | -0,67% | 1.905.793,00 |
| 16.10.2025 | 32,93 | 32,93 | 31,09 | 31,50 | 0,70% | 3.718.717,00 |
| 15.10.2025 | 30,57 | 31,34 | 30,23 | 31,28 | 4,58% | 2.371.607,00 |
| 14.10.2025 | 29,41 | 30,43 | 29,39 | 29,91 | -1,81% | 2.387.780,00 |
| 13.10.2025 | 30,05 | 30,52 | 29,71 | 30,46 | 7,78% | 2.362.624,00 |
| 10.10.2025 | 31,09 | 31,39 | 28,19 | 28,26 | -7,74% | 4.993.818,00 |
| 09.10.2025 | 30,62 | 30,95 | 30,03 | 30,63 | 0,07% | 2.198.405,00 |
| 08.10.2025 | 29,76 | 30,69 | 29,70 | 30,61 | 2,89% | 2.806.549,00 |
| 07.10.2025 | 33,54 | 33,54 | 29,33 | 29,75 | -2,68% | 5.647.634,00 |
| 06.10.2025 | 30,44 | 30,67 | 30,15 | 30,57 | 3,14% | 2.303.025,00 |
| 02.10.2025 | 30,17 | 30,17 | 29,34 | 29,64 | 0,58% | 1.378.053,00 |
| 01.10.2025 | 28,24 | 29,55 | 28,17 | 29,47 | 3,77% | 2.001.144,00 |
| 30.09.2025 | 28,47 | 28,81 | 28,03 | 28,40 | -0,42% | 2.085.389,00 |
| 29.09.2025 | 29,31 | 29,45 | 28,50 | 28,52 | -1,74% | 2.401.608,00 |
| 26.09.2025 | 29,19 | 29,47 | 28,75 | 29,03 | -0,46% | 1.638.873,00 |
| 25.09.2025 | 28,78 | 29,34 | 28,32 | 29,16 | -0,66% | 1.716.664,00 |
| 24.09.2025 | 29,39 | 29,71 | 28,96 | 29,36 | -0,76% | 1.707.778,00 |
| 23.09.2025 | 29,67 | 30,35 | 29,45 | 29,58 | 0,17% | 2.394.243,00 |
| 22.09.2025 | 28,49 | 29,99 | 28,42 | 29,53 | 4,31% | 2.997.441,00 |
| 19.09.2025 | 29,31 | 29,39 | 28,24 | 28,31 | -2,91% | 5.082.063,00 |
| 18.09.2025 | 27,88 | 29,19 | 27,55 | 29,16 | 9,54% | 4.220.882,00 |
| 17.09.2025 | 26,85 | 27,19 | 26,16 | 26,62 | -1,55% | 2.245.584,00 |
| 16.09.2025 | 27,92 | 28,22 | 26,48 | 27,04 | 5,30% | 3.665.263,00 |
| 15.09.2025 | 25,87 | 26,00 | 25,52 | 25,68 | 0,86% | 1.404.028,00 |
| 12.09.2025 | 25,34 | 25,60 | 24,97 | 25,46 | 0,32% | 1.627.562,00 |
| 11.09.2025 | 24,90 | 25,41 | 24,86 | 25,38 | 2,38% | 2.489.329,00 |
| 10.09.2025 | 25,37 | 25,37 | 24,60 | 24,79 | -0,32% | 2.808.343,00 |
| 09.09.2025 | 24,99 | 25,38 | 24,78 | 24,87 | 0,16% | 3.258.235,00 |
| 08.09.2025 | 24,64 | 25,13 | 24,60 | 24,83 | 0,77% | 2.271.111,00 |
| 05.09.2025 | 24,60 | 24,82 | 24,18 | 24,64 | 1,44% | 2.351.648,00 |
| 04.09.2025 | 23,62 | 24,34 | 23,38 | 24,29 | 2,06% | 1.340.232,00 |
| 03.09.2025 | 23,89 | 24,35 | 23,61 | 23,80 | -0,42% | 2.376.072,00 |
| 02.09.2025 | 23,44 | 23,94 | 23,37 | 23,90 | -1,20% | 1.337.116,00 |
| 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% | 1.459.461,00 |
| 27.08.2025 | 24,47 | 24,61 | 24,27 | 24,58 | 0,90% | 1.553.696,00 |
| 26.08.2025 | 24,17 | 24,53 | 24,14 | 24,36 | 0,87% | 1.763.186,00 |
| 25.08.2025 | 24,03 | 24,28 | 23,88 | 24,15 | 0,25% | 1.268.682,00 |
| 22.08.2025 | 23,23 | 24,53 | 23,22 | 24,09 | 3,79% | 2.200.490,00 |
| 21.08.2025 | 22,89 | 23,23 | 22,81 | 23,21 | 0,91% | 1.366.797,00 |
| 20.08.2025 | 23,64 | 23,73 | 22,74 | 23,00 | -3,12% | 1.965.158,00 |
| 19.08.2025 | 24,10 | 24,31 | 23,62 | 23,74 | -1,29% | 1.546.070,00 |
| 18.08.2025 | 23,79 | 24,15 | 23,77 | 24,05 | 1,22% | 1.544.224,00 |
| 15.08.2025 | 24,26 | 24,27 | 23,65 | 23,76 | -3,10% | 1.791.489,00 |
| 14.08.2025 | 24,65 | 24,69 | 24,13 | 24,52 | -1,76% | 1.654.337,00 |
| 13.08.2025 | 24,38 | 24,97 | 24,37 | 24,96 | 2,46% | 1.789.972,00 |
| 12.08.2025 | 23,28 | 24,38 | 23,05 | 24,36 | 5,16% | 1.906.639,00 |
| 11.08.2025 | 23,34 | 23,74 | 23,11 | 23,17 | 0,15% | 2.269.674,00 |
| 08.08.2025 | 22,91 | 23,17 | 22,68 | 23,13 | 1,14% | 2.265.898,00 |
| 07.08.2025 | 23,34 | 23,36 | 22,45 | 22,87 | 2,97% | 3.105.325,00 |
| 06.08.2025 | 22,41 | 22,43 | 22,02 | 22,21 | 0,18% | 2.450.755,00 |
| 05.08.2025 | 22,45 | 22,62 | 21,96 | 22,17 | -0,81% | 1.835.895,00 |
| 04.08.2025 | 21,99 | 22,36 | 21,87 | 22,35 | 2,74% | 2.507.462,00 |
| 01.08.2025 | 22,03 | 22,31 | 21,57 | 21,76 | -3,53% | 2.106.436,00 |
| 31.07.2025 | 23,79 | 23,88 | 22,53 | 22,55 | -5,81% | 3.283.654,00 |
| 30.07.2025 | 25,24 | 25,38 | 23,18 | 23,94 | -4,55% | 4.780.404,00 |
| 29.07.2025 | 24,52 | 26,31 | 24,38 | 25,08 | 18,13% | 9.271.906,00 |
| 28.07.2025 | 21,51 | 21,53 | 20,87 | 21,23 | 0,33% | 3.960.297,00 |
| 25.07.2025 | 21,03 | 21,22 | 20,91 | 21,16 | 0,09% | 1.226.985,00 |
| 24.07.2025 | 21,48 | 21,50 | 21,02 | 21,14 | -1,77% | 1.393.116,00 |
| 23.07.2025 | 21,76 | 21,76 | 21,22 | 21,52 | 0,05% | 1.223.759,00 |
| 22.07.2025 | 22,02 | 22,10 | 21,35 | 21,51 | -2,00% | 1.545.847,00 |
| 21.07.2025 | 21,63 | 22,04 | 21,63 | 21,95 | 2,05% | 1.725.910,00 |
| 18.07.2025 | 21,78 | 21,81 | 21,36 | 21,51 | -0,60% | 1.085.477,00 |
| 17.07.2025 | 21,17 | 21,72 | 21,05 | 21,64 | 1,93% | 1.428.293,00 |
| 16.07.2025 | 21,47 | 21,47 | 20,59 | 21,23 | -1,53% | 2.014.308,00 |
| 15.07.2025 | 21,85 | 21,91 | 21,51 | 21,56 | 1,13% | 2.194.688,00 |
| 14.07.2025 | 21,63 | 21,63 | 20,96 | 21,32 | -2,47% | 1.405.852,00 |
| 11.07.2025 | 21,62 | 22,00 | 21,51 | 21,86 | -0,14% | 1.248.345,00 |
| 10.07.2025 | 22,17 | 22,23 | 21,78 | 21,89 | -0,77% | 1.318.535,00 |
| 09.07.2025 | 22,13 | 22,38 | 21,76 | 22,06 | -0,18% | 1.175.107,00 |
| 08.07.2025 | 21,66 | 22,47 | 21,64 | 22,10 | 3,08% | 1.590.588,00 |
| 07.07.2025 | 21,98 | 22,17 | 21,42 | 21,44 | -3,55% | 1.543.223,00 |
| 03.07.2025 | 22,38 | 22,45 | 22,01 | 22,23 | -0,31% | 824.796,00 |