22,240$
-3,35%
Echtzeit-Aktienkurs Amkor Technology Inc.
Bid:
Ask:
Aktienkurse zur Amkor Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 26,29 | 26,43 | 25,53 | 26,02 | -0,99% | 802.430,00 |
| 26.11.2024 | 27,06 | 27,10 | 26,15 | 26,28 | -2,27% | 947.005,00 |
| 25.11.2024 | 26,89 | 27,35 | 26,78 | 26,89 | 1,32% | 1.246.575,00 |
| 22.11.2024 | 26,25 | 26,64 | 26,25 | 26,54 | 4,65% | 800.926,00 |
| 20.11.2024 | 25,26 | 25,41 | 25,02 | 25,36 | -0,04% | 747.851,00 |
| 19.11.2024 | 25,23 | 25,45 | 25,09 | 25,37 | -0,08% | 900.462,00 |
| 18.11.2024 | 25,01 | 25,49 | 25,01 | 25,39 | 0,79% | 1.131.211,00 |
| 15.11.2024 | 25,51 | 25,78 | 25,02 | 25,19 | -3,19% | 1.030.309,00 |
| 14.11.2024 | 26,31 | 26,59 | 25,81 | 26,02 | 0,12% | 972.691,00 |
| 13.11.2024 | 26,34 | 26,61 | 25,70 | 25,99 | -1,81% | 1.171.919,00 |
| 12.11.2024 | 27,03 | 27,09 | 26,30 | 26,47 | -2,32% | 944.656,00 |
| 11.11.2024 | 27,12 | 27,18 | 26,59 | 27,10 | -0,91% | 876.888,00 |
| 08.11.2024 | 27,51 | 27,59 | 27,12 | 27,35 | -1,44% | 844.776,00 |
| 07.11.2024 | 27,91 | 28,43 | 27,61 | 27,75 | 1,43% | 1.278.032,00 |
| 06.11.2024 | 27,12 | 27,60 | 26,81 | 27,36 | 3,93% | 1.228.118,00 |
| 05.11.2024 | 25,92 | 26,34 | 25,80 | 26,33 | 1,21% | 1.218.200,00 |
| 04.11.2024 | 25,92 | 26,92 | 25,92 | 26,01 | 0,04% | 1.338.190,00 |
| 01.11.2024 | 25,69 | 26,55 | 25,69 | 26,00 | 2,16% | 1.677.083,00 |
| 31.10.2024 | 26,68 | 26,68 | 25,44 | 25,45 | -4,72% | 1.861.615,00 |
| 30.10.2024 | 27,06 | 27,73 | 26,47 | 26,71 | -4,54% | 2.142.879,00 |
| 29.10.2024 | 24,99 | 28,17 | 24,10 | 27,98 | -5,25% | 5.856.722,00 |
| 28.10.2024 | 30,00 | 30,23 | 29,25 | 29,53 | -1,17% | 2.263.298,00 |
| 25.10.2024 | 29,85 | 30,21 | 29,71 | 29,88 | 1,74% | 1.063.353,00 |
| 24.10.2024 | 29,75 | 29,93 | 29,15 | 29,37 | -0,37% | 848.247,00 |
| 23.10.2024 | 29,80 | 30,15 | 29,07 | 29,48 | -1,63% | 1.104.861,00 |
| 22.10.2024 | 30,23 | 30,35 | 29,76 | 29,97 | -1,09% | 857.115,00 |
| 21.10.2024 | 30,43 | 30,99 | 30,20 | 30,30 | -0,75% | 1.123.343,00 |
| 18.10.2024 | 31,20 | 31,21 | 30,36 | 30,53 | -1,36% | 959.845,00 |
| 17.10.2024 | 31,46 | 31,57 | 30,89 | 30,95 | 1,54% | 1.350.374,00 |
| 16.10.2024 | 30,72 | 30,78 | 30,02 | 30,48 | 1,70% | 1.080.400,00 |
| 15.10.2024 | 31,45 | 31,72 | 29,96 | 29,97 | -5,19% | 1.215.395,00 |
| 14.10.2024 | 31,25 | 31,67 | 31,12 | 31,61 | 2,23% | 620.686,00 |
| 11.10.2024 | 30,15 | 31,07 | 30,15 | 30,92 | 2,38% | 752.159,00 |
| 10.10.2024 | 30,01 | 30,27 | 29,66 | 30,20 | -1,05% | 1.234.679,00 |
| 09.10.2024 | 30,13 | 30,71 | 29,80 | 30,52 | 1,19% | 721.405,00 |
| 08.10.2024 | 29,99 | 30,31 | 29,70 | 30,16 | 0,27% | 912.588,00 |
| 07.10.2024 | 30,16 | 30,55 | 29,78 | 30,08 | -1,38% | 939.198,00 |
| 04.10.2024 | 30,69 | 31,08 | 30,05 | 30,50 | 4,88% | 2.196.093,00 |
| 03.10.2024 | 29,37 | 29,80 | 29,02 | 29,08 | -2,12% | 790.194,00 |
| 02.10.2024 | 29,41 | 30,15 | 29,24 | 29,71 | 1,99% | 827.800,00 |
| 01.10.2024 | 30,52 | 30,60 | 29,05 | 29,13 | -4,77% | 1.003.920,00 |
| 30.09.2024 | 30,56 | 31,01 | 30,25 | 30,59 | -0,97% | 1.048.940,00 |
| 27.09.2024 | 32,14 | 32,47 | 30,81 | 30,89 | -3,17% | 1.335.511,00 |
| 26.09.2024 | 32,07 | 32,26 | 30,91 | 31,90 | 3,77% | 930.880,00 |