17,550$
0,92%
Echtzeit-Aktienkurs Amkor Technology
Bid:
Ask:
Aktienkurse zur Amkor Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 17,05 | 17,66 | 17,05 | 17,55 | 0,92% | 2.112.563,00 |
| 24.04.2025 | 16,88 | 17,39 | 16,58 | 17,39 | 6,04% | 2.274.254,00 |
| 23.04.2025 | 16,92 | 17,18 | 16,25 | 16,40 | 2,76% | 2.506.506,00 |
| 22.04.2025 | 16,08 | 16,25 | 15,72 | 15,96 | 0,44% | 1.786.530,00 |
| 21.04.2025 | 15,24 | 15,92 | 15,24 | 15,89 | -0,50% | 2.627.460,00 |
| 17.04.2025 | 16,04 | 16,22 | 15,87 | 15,97 | -1,11% | 1.690.263,00 |
| 16.04.2025 | 16,32 | 16,60 | 15,64 | 16,15 | -5,44% | 2.035.174,00 |
| 15.04.2025 | 17,18 | 17,31 | 16,91 | 17,08 | 0,59% | 1.522.676,00 |
| 14.04.2025 | 17,26 | 17,49 | 16,57 | 16,98 | 2,66% | 2.378.145,00 |
| 11.04.2025 | 16,01 | 16,59 | 15,61 | 16,54 | 3,44% | 2.408.708,00 |
| 10.04.2025 | 17,00 | 17,15 | 15,54 | 15,99 | -11,07% | 2.688.297,00 |
| 09.04.2025 | 15,08 | 17,98 | 14,86 | 17,98 | 20,51% | 4.081.399,00 |
| 08.04.2025 | 15,91 | 16,17 | 14,59 | 14,92 | -2,90% | 4.691.293,00 |
| 07.04.2025 | 14,46 | 16,36 | 14,03 | 15,37 | 3,26% | 3.623.888,00 |
| 04.04.2025 | 15,39 | 15,44 | 14,07 | 14,88 | -6,09% | 3.749.724,00 |
| 03.04.2025 | 17,70 | 17,95 | 15,84 | 15,85 | -14,95% | 5.375.482,00 |
| 02.04.2025 | 17,88 | 18,67 | 17,82 | 18,63 | 2,87% | 4.648.786,00 |
| 01.04.2025 | 17,99 | 18,37 | 17,74 | 18,11 | 0,19% | 3.258.328,00 |
| 31.03.2025 | 18,00 | 18,16 | 17,61 | 18,08 | -1,23% | 2.141.028,00 |
| 28.03.2025 | 18,30 | 18,54 | 18,22 | 18,30 | -0,11% | 2.927.961,00 |
| 27.03.2025 | 19,22 | 19,33 | 18,20 | 18,32 | -5,37% | 3.797.369,00 |
| 26.03.2025 | 19,58 | 19,89 | 19,22 | 19,36 | -1,68% | 1.725.483,00 |
| 25.03.2025 | 19,80 | 20,04 | 19,58 | 19,69 | -0,96% | 1.646.210,00 |
| 24.03.2025 | 19,86 | 20,16 | 19,71 | 19,88 | 2,37% | 2.560.543,00 |
| 21.03.2025 | 19,08 | 19,52 | 18,93 | 19,42 | 0,00% | 14.872.105,00 |
| 20.03.2025 | 19,37 | 19,69 | 19,25 | 19,42 | -0,77% | 1.605.298,00 |
| 19.03.2025 | 19,62 | 19,94 | 19,30 | 19,57 | 0,10% | 1.726.848,00 |
| 18.03.2025 | 19,42 | 19,64 | 19,21 | 19,55 | -0,20% | 1.352.962,00 |
| 17.03.2025 | 19,29 | 19,80 | 19,13 | 19,59 | -0,10% | 2.441.216,00 |
| 14.03.2025 | 19,12 | 19,64 | 19,11 | 19,61 | 3,26% | 1.855.878,00 |
| 13.03.2025 | 19,29 | 19,63 | 18,87 | 18,99 | -2,21% | 1.823.942,00 |
| 12.03.2025 | 19,57 | 19,63 | 19,19 | 19,42 | 0,99% | 1.910.498,00 |
| 11.03.2025 | 19,72 | 19,80 | 19,01 | 19,23 | -2,98% | 2.386.500,00 |
| 10.03.2025 | 20,27 | 20,52 | 19,76 | 19,82 | -4,44% | 1.886.888,00 |
| 07.03.2025 | 20,16 | 20,81 | 19,65 | 20,74 | 3,96% | 2.817.850,00 |
| 06.03.2025 | 20,11 | 20,47 | 19,74 | 19,95 | -3,72% | 2.675.724,00 |
| 05.03.2025 | 20,69 | 20,77 | 20,04 | 20,72 | 1,57% | 2.298.877,00 |
| 04.03.2025 | 20,30 | 20,97 | 19,93 | 20,40 | 0,64% | 3.438.308,00 |
| 03.03.2025 | 21,31 | 21,45 | 20,11 | 20,27 | -3,93% | 2.639.960,00 |
| 28.02.2025 | 20,88 | 21,34 | 20,56 | 21,10 | 0,57% | 2.326.954,00 |
| 27.02.2025 | 22,86 | 22,86 | 20,95 | 20,98 | -5,24% | 1.702.098,00 |
| 26.02.2025 | 22,18 | 22,47 | 21,92 | 22,14 | 1,93% | 1.837.946,00 |
| 25.02.2025 | 21,95 | 22,20 | 21,57 | 21,72 | -1,05% | 1.874.194,00 |
| 24.02.2025 | 22,37 | 22,52 | 21,95 | 21,95 | -1,30% | 1.665.484,00 |
| 21.02.2025 | 23,15 | 23,15 | 22,10 | 22,24 | -3,35% | 1.163.418,00 |
| 20.02.2025 | 22,85 | 23,30 | 22,85 | 23,01 | 1,28% | 1.507.890,00 |
| 19.02.2025 | 22,80 | 23,18 | 22,70 | 22,72 | -0,74% | 1.413.340,00 |
| 18.02.2025 | 22,72 | 23,15 | 22,35 | 22,89 | 1,69% | 1.961.352,00 |
| 14.02.2025 | 22,19 | 22,57 | 21,84 | 22,51 | 1,44% | 2.011.374,00 |
| 13.02.2025 | 21,91 | 22,24 | 21,80 | 22,19 | 1,58% | 1.927.988,00 |
| 12.02.2025 | 21,50 | 22,18 | 21,46 | 21,85 | 1,16% | 3.509.946,00 |
| 11.02.2025 | 22,27 | 23,17 | 21,59 | 21,60 | -11,35% | 5.328.781,00 |
| 10.02.2025 | 24,52 | 24,96 | 24,19 | 24,36 | 0,12% | 2.568.804,00 |
| 07.02.2025 | 24,72 | 24,95 | 24,17 | 24,33 | -1,10% | 1.369.474,00 |
| 06.02.2025 | 24,77 | 24,98 | 24,47 | 24,60 | -1,20% | 1.076.858,00 |
| 05.02.2025 | 24,29 | 24,97 | 24,08 | 24,90 | 2,64% | 1.119.768,00 |
| 04.02.2025 | 24,02 | 24,39 | 23,87 | 24,26 | 1,19% | 992.740,00 |
| 03.02.2025 | 24,00 | 24,31 | 23,33 | 23,98 | -2,58% | 1.223.960,00 |
| 31.01.2025 | 25,06 | 25,38 | 24,47 | 24,61 | -1,05% | 1.418.931,00 |
| 30.01.2025 | 24,85 | 25,14 | 24,56 | 24,87 | 1,43% | 1.330.334,00 |
| 29.01.2025 | 24,40 | 24,56 | 23,87 | 24,52 | 1,87% | 1.336.064,00 |
| 28.01.2025 | 23,75 | 24,12 | 23,36 | 24,07 | 1,48% | 1.632.639,00 |
| 27.01.2025 | 24,71 | 24,88 | 23,40 | 23,72 | -7,67% | 2.648.558,00 |
| 24.01.2025 | 26,01 | 26,06 | 25,52 | 25,69 | -0,81% | 1.380.299,00 |
| 23.01.2025 | 26,04 | 26,38 | 25,89 | 25,90 | -2,37% | 1.166.283,00 |
| 22.01.2025 | 26,87 | 27,31 | 26,47 | 26,53 | -0,71% | 1.147.314,00 |
| 21.01.2025 | 26,17 | 27,70 | 26,15 | 26,72 | 3,13% | 2.611.945,00 |
| 17.01.2025 | 26,09 | 26,28 | 25,46 | 25,91 | 1,77% | 1.580.443,00 |
| 16.01.2025 | 25,82 | 26,42 | 25,44 | 25,46 | 0,71% | 1.353.610,00 |
| 15.01.2025 | 25,95 | 26,05 | 25,27 | 25,28 | -0,12% | 1.731.317,00 |
| 14.01.2025 | 25,69 | 25,91 | 25,00 | 25,31 | -0,43% | 887.809,00 |
| 13.01.2025 | 25,19 | 25,48 | 24,95 | 25,42 | -0,63% | 937.037,00 |
| 10.01.2025 | 25,71 | 25,78 | 25,27 | 25,58 | -1,69% | 860.071,00 |
| 08.01.2025 | 26,29 | 26,31 | 25,70 | 26,02 | -2,03% | 774.516,00 |
| 07.01.2025 | 27,11 | 27,33 | 26,42 | 26,56 | -0,64% | 860.468,00 |
| 06.01.2025 | 26,84 | 27,50 | 26,63 | 26,73 | 0,75% | 1.604.575,00 |
| 03.01.2025 | 26,26 | 26,71 | 25,97 | 26,53 | 2,00% | 800.427,00 |
| 02.01.2025 | 26,14 | 26,68 | 25,87 | 26,01 | 1,25% | 1.278.619,00 |
| 31.12.2024 | 25,87 | 26,04 | 25,51 | 25,69 | -0,39% | 931.671,00 |
| 30.12.2024 | 25,60 | 26,03 | 25,36 | 25,79 | -1,04% | 707.159,00 |
| 27.12.2024 | 26,23 | 26,32 | 25,89 | 26,06 | -1,29% | 615.634,00 |
| 26.12.2024 | 26,20 | 26,66 | 26,02 | 26,40 | -0,26% | 593.172,00 |
| 24.12.2024 | 26,29 | 26,59 | 26,06 | 26,47 | 0,76% | 370.666,00 |
| 23.12.2024 | 25,67 | 26,37 | 25,46 | 26,27 | 3,96% | 924.722,00 |
| 20.12.2024 | 25,06 | 25,84 | 24,80 | 25,27 | 0,56% | 4.237.629,00 |
| 19.12.2024 | 25,62 | 25,94 | 25,08 | 25,13 | -1,64% | 1.541.160,00 |
| 18.12.2024 | 26,93 | 27,47 | 25,28 | 25,55 | -4,02% | 1.549.965,00 |
| 17.12.2024 | 26,93 | 27,22 | 26,41 | 26,62 | -1,33% | 1.302.492,00 |
| 16.12.2024 | 26,55 | 27,29 | 26,47 | 26,98 | 1,66% | 1.334.412,00 |
| 13.12.2024 | 26,69 | 26,94 | 26,29 | 26,54 | 0,61% | 1.436.913,00 |
| 12.12.2024 | 26,37 | 26,58 | 26,07 | 26,38 | -1,16% | 1.010.473,00 |
| 11.12.2024 | 26,29 | 26,84 | 26,18 | 26,69 | 2,42% | 1.594.455,00 |
| 10.12.2024 | 26,82 | 26,82 | 26,02 | 26,06 | -2,72% | 1.172.159,00 |
| 09.12.2024 | 26,28 | 27,28 | 26,26 | 26,79 | 1,94% | 1.518.760,00 |
| 06.12.2024 | 26,14 | 26,42 | 26,02 | 26,28 | 1,04% | 810.283,00 |
| 05.12.2024 | 26,63 | 26,75 | 25,83 | 26,01 | -2,00% | 1.209.899,00 |
| 04.12.2024 | 27,15 | 27,30 | 26,36 | 26,54 | -1,63% | 1.567.879,00 |
| 03.12.2024 | 27,13 | 27,13 | 26,59 | 26,98 | -1,10% | 1.944.751,00 |
| 02.12.2024 | 26,51 | 27,38 | 26,40 | 27,28 | 3,18% | 961.440,00 |
| 29.11.2024 | 26,30 | 26,77 | 26,26 | 26,44 | 1,61% | 511.282,00 |