5,680$
-0,53%
Echtzeit-Aktienkurs Amtech Systems
Bid:
Ask:
Aktienkurse zur Amtech Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 5,75 | 5,76 | 5,60 | 5,68 | -0,53% | 23.683,00 |
| 03.12.2024 | 5,80 | 5,80 | 5,58 | 5,71 | 0,18% | 31.001,00 |
| 02.12.2024 | 5,61 | 6,04 | 5,53 | 5,70 | 1,06% | 32.667,00 |
| 29.11.2024 | 5,66 | 5,77 | 5,57 | 5,64 | 0,71% | 14.685,00 |
| 27.11.2024 | 5,75 | 5,75 | 5,56 | 5,60 | -3,95% | 52.479,00 |
| 26.11.2024 | 5,88 | 5,89 | 5,68 | 5,83 | -1,19% | 36.324,00 |
| 25.11.2024 | 5,80 | 6,00 | 5,78 | 5,90 | 2,61% | 24.352,00 |
| 22.11.2024 | 5,66 | 5,87 | 5,62 | 5,75 | -1,03% | 10.442,00 |
| 20.11.2024 | 5,65 | 5,81 | 5,60 | 5,81 | 3,57% | 24.096,00 |
| 19.11.2024 | 5,66 | 5,73 | 5,56 | 5,61 | -0,88% | 11.569,00 |
| 18.11.2024 | 5,70 | 5,74 | 5,54 | 5,66 | -0,88% | 32.249,00 |
| 15.11.2024 | 5,70 | 5,73 | 5,60 | 5,71 | 0,00% | 56.600,00 |
| 14.11.2024 | 5,77 | 5,77 | 5,69 | 5,71 | -0,44% | 51.881,00 |
| 13.11.2024 | 5,70 | 5,78 | 5,60 | 5,74 | -0,43% | 31.831,00 |
| 12.11.2024 | 5,68 | 5,84 | 5,65 | 5,76 | 0,17% | 31.013,00 |
| 11.11.2024 | 5,60 | 5,87 | 5,60 | 5,75 | 4,74% | 24.893,00 |
| 08.11.2024 | 5,50 | 5,68 | 5,49 | 5,49 | -0,36% | 27.191,00 |
| 07.11.2024 | 5,58 | 5,68 | 5,50 | 5,51 | 0,18% | 26.067,00 |
| 06.11.2024 | 5,45 | 5,68 | 5,45 | 5,50 | 0,92% | 40.330,00 |
| 05.11.2024 | 5,44 | 5,58 | 5,30 | 5,45 | -1,80% | 21.319,00 |
| 04.11.2024 | 5,49 | 5,55 | 5,35 | 5,55 | 1,83% | 10.461,00 |
| 01.11.2024 | 5,56 | 5,56 | 5,35 | 5,45 | 0,37% | 13.167,00 |
| 31.10.2024 | 5,67 | 5,67 | 4,95 | 5,43 | -3,89% | 275.004,00 |
| 30.10.2024 | 5,81 | 5,84 | 5,60 | 5,65 | -1,40% | 22.758,00 |
| 29.10.2024 | 5,74 | 5,89 | 5,61 | 5,73 | -0,17% | 49.184,00 |
| 28.10.2024 | 5,90 | 5,95 | 5,59 | 5,74 | -2,05% | 18.745,00 |
| 25.10.2024 | 5,85 | 5,95 | 5,65 | 5,86 | 0,86% | 20.071,00 |
| 24.10.2024 | 5,98 | 5,98 | 5,60 | 5,81 | -2,52% | 24.612,00 |
| 23.10.2024 | 5,57 | 5,96 | 5,55 | 5,96 | 7,78% | 66.775,00 |
| 22.10.2024 | 5,57 | 5,60 | 5,50 | 5,53 | -1,43% | 24.574,00 |
| 21.10.2024 | 5,68 | 5,72 | 5,60 | 5,61 | -1,92% | 15.873,00 |
| 18.10.2024 | 5,66 | 5,81 | 5,61 | 5,72 | -1,55% | 12.564,00 |
| 17.10.2024 | 5,65 | 5,82 | 5,57 | 5,81 | 1,93% | 24.646,00 |
| 16.10.2024 | 5,74 | 5,86 | 5,57 | 5,70 | 2,70% | 44.363,00 |
| 15.10.2024 | 5,74 | 5,74 | 5,52 | 5,55 | -4,31% | 57.466,00 |
| 14.10.2024 | 5,62 | 5,91 | 5,62 | 5,80 | 2,11% | 23.773,00 |
| 11.10.2024 | 5,71 | 5,85 | 5,61 | 5,68 | 0,53% | 45.409,00 |
| 10.10.2024 | 5,90 | 5,90 | 5,61 | 5,65 | -3,09% | 69.427,00 |
| 09.10.2024 | 5,76 | 5,98 | 5,70 | 5,83 | 1,39% | 57.194,00 |
| 08.10.2024 | 5,95 | 5,98 | 5,59 | 5,75 | -4,33% | 60.147,00 |
| 07.10.2024 | 5,77 | 6,10 | 5,77 | 6,01 | 3,09% | 15.445,00 |
| 04.10.2024 | 5,74 | 5,83 | 5,74 | 5,83 | 0,00% | 8.021,00 |
| 03.10.2024 | 5,70 | 5,90 | 5,66 | 5,83 | 0,69% | 27.079,00 |
| 02.10.2024 | 5,93 | 6,06 | 5,79 | 5,79 | -3,34% | 25.550,00 |
| 01.10.2024 | 5,79 | 6,14 | 5,79 | 5,99 | 3,28% | 22.665,00 |
| 30.09.2024 | 6,10 | 6,12 | 5,80 | 5,80 | -4,76% | 99.061,00 |
| 27.09.2024 | 6,20 | 6,20 | 6,02 | 6,09 | -0,65% | 10.867,00 |
| 26.09.2024 | 6,03 | 6,15 | 5,94 | 6,13 | 2,17% | 16.301,00 |
| 25.09.2024 | 6,02 | 6,17 | 5,98 | 6,00 | -1,32% | 8.609,00 |
| 24.09.2024 | 5,91 | 6,19 | 5,91 | 6,08 | 2,88% | 26.391,00 |
| 23.09.2024 | 5,91 | 6,03 | 5,80 | 5,91 | -0,92% | 14.479,00 |
| 20.09.2024 | 6,04 | 6,11 | 5,65 | 5,97 | -1,89% | 93.285,00 |
| 19.09.2024 | 6,11 | 6,20 | 6,04 | 6,08 | 0,50% | 21.634,00 |
| 18.09.2024 | 6,25 | 6,27 | 6,04 | 6,05 | -4,27% | 32.030,00 |
| 17.09.2024 | 6,23 | 6,32 | 6,04 | 6,32 | 3,78% | 30.880,00 |
| 16.09.2024 | 6,04 | 6,27 | 6,04 | 6,09 | 0,83% | 6.230,00 |
| 13.09.2024 | 6,15 | 6,36 | 6,04 | 6,04 | -2,66% | 28.820,00 |
| 12.09.2024 | 6,26 | 6,26 | 6,11 | 6,21 | 0,03% | 8.163,00 |
| 11.09.2024 | 6,11 | 6,28 | 6,04 | 6,20 | 2,70% | 16.910,00 |
| 10.09.2024 | 6,16 | 6,30 | 6,02 | 6,04 | -1,79% | 15.770,00 |
| 09.09.2024 | 6,15 | 6,32 | 6,15 | 6,15 | -1,13% | 28.272,00 |
| 06.09.2024 | 6,31 | 6,36 | 6,15 | 6,22 | -0,96% | 39.400,00 |
| 05.09.2024 | 6,23 | 6,29 | 6,20 | 6,28 | 0,96% | 11.677,00 |
| 04.09.2024 | 6,26 | 6,44 | 6,20 | 6,22 | -0,64% | 19.017,00 |
| 03.09.2024 | 6,28 | 6,38 | 6,18 | 6,26 | -1,57% | 35.377,00 |
| 30.08.2024 | 6,30 | 6,38 | 6,16 | 6,36 | 1,60% | 11.266,00 |
| 29.08.2024 | 6,50 | 6,50 | 6,15 | 6,26 | -4,72% | 11.627,00 |
| 28.08.2024 | 6,46 | 6,62 | 6,15 | 6,57 | 2,18% | 11.390,00 |
| 27.08.2024 | 6,36 | 6,51 | 6,14 | 6,43 | 1,10% | 8.597,00 |
| 26.08.2024 | 6,63 | 6,73 | 6,36 | 6,36 | -4,65% | 21.295,00 |
| 23.08.2024 | 6,71 | 6,81 | 6,65 | 6,67 | -1,04% | 13.249,00 |
| 22.08.2024 | 6,64 | 6,75 | 6,40 | 6,74 | 1,66% | 12.933,00 |
| 21.08.2024 | 6,36 | 6,74 | 6,34 | 6,63 | 3,76% | 72.182,00 |
| 20.08.2024 | 6,47 | 6,62 | 6,38 | 6,39 | -1,69% | 19.950,00 |
| 19.08.2024 | 6,66 | 6,67 | 6,27 | 6,50 | -2,99% | 68.218,00 |
| 16.08.2024 | 6,35 | 6,70 | 6,28 | 6,70 | 5,18% | 41.692,00 |
| 15.08.2024 | 6,38 | 6,63 | 6,36 | 6,37 | 0,16% | 29.155,00 |
| 14.08.2024 | 5,76 | 6,43 | 5,56 | 6,36 | 16,06% | 88.296,00 |
| 13.08.2024 | 5,46 | 5,69 | 5,46 | 5,48 | 0,18% | 29.634,00 |
| 12.08.2024 | 5,72 | 5,83 | 5,45 | 5,47 | -5,53% | 59.299,00 |
| 09.08.2024 | 5,35 | 5,82 | 5,35 | 5,79 | 5,46% | 66.033,00 |
| 08.08.2024 | 5,25 | 5,50 | 5,25 | 5,49 | 4,37% | 42.130,00 |
| 07.08.2024 | 5,27 | 5,43 | 5,21 | 5,26 | 0,00% | 37.634,00 |
| 06.08.2024 | 5,43 | 5,49 | 5,26 | 5,26 | -3,49% | 23.983,00 |
| 05.08.2024 | 5,40 | 5,46 | 5,27 | 5,45 | -3,20% | 82.553,00 |
| 02.08.2024 | 5,56 | 5,73 | 5,40 | 5,63 | -0,71% | 65.889,00 |
| 01.08.2024 | 5,81 | 5,89 | 5,57 | 5,67 | -1,22% | 24.790,00 |
| 31.07.2024 | 5,67 | 5,90 | 5,56 | 5,74 | 2,14% | 64.173,00 |
| 30.07.2024 | 5,66 | 5,85 | 5,62 | 5,62 | -0,71% | 32.395,00 |
| 29.07.2024 | 5,67 | 5,74 | 5,55 | 5,66 | -3,08% | 64.201,00 |
| 26.07.2024 | 5,65 | 5,85 | 5,55 | 5,84 | 4,66% | 15.759,00 |
| 25.07.2024 | 5,69 | 5,78 | 5,50 | 5,58 | -1,59% | 18.748,00 |
| 24.07.2024 | 5,67 | 5,86 | 5,50 | 5,67 | -0,18% | 55.666,00 |
| 23.07.2024 | 5,58 | 5,98 | 5,55 | 5,68 | 1,07% | 58.459,00 |
| 22.07.2024 | 5,82 | 5,89 | 5,59 | 5,62 | -1,92% | 33.688,00 |
| 19.07.2024 | 5,67 | 5,98 | 5,52 | 5,73 | 0,00% | 84.190,00 |
| 18.07.2024 | 5,94 | 6,10 | 5,60 | 5,73 | -3,37% | 60.667,00 |
| 17.07.2024 | 6,10 | 6,16 | 5,56 | 5,93 | -6,17% | 127.140,00 |
| 16.07.2024 | 6,56 | 6,67 | 6,13 | 6,32 | -5,53% | 116.956,00 |
| 15.07.2024 | 6,86 | 6,96 | 6,38 | 6,69 | -0,74% | 37.171,00 |