6,050$
-4,27%
Echtzeit-Aktienkurs Amtech Systems
Bid:
Ask:
Aktienkurse zur Amtech Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.07.2024 | 6,74 | 6,79 | 6,50 | 6,74 | -0,30% | 17.740,00 |
| 11.07.2024 | 6,73 | 6,95 | 6,63 | 6,76 | 2,11% | 45.313,00 |
| 10.07.2024 | 6,49 | 6,83 | 6,26 | 6,62 | 4,17% | 46.985,00 |
| 09.07.2024 | 6,52 | 6,76 | 6,32 | 6,36 | -3,71% | 45.898,00 |
| 08.07.2024 | 6,62 | 6,72 | 6,56 | 6,60 | 1,69% | 26.830,00 |
| 05.07.2024 | 6,64 | 6,70 | 6,35 | 6,49 | -1,52% | 65.760,00 |
| 03.07.2024 | 6,14 | 6,59 | 6,11 | 6,59 | 9,65% | 78.765,00 |
| 02.07.2024 | 6,17 | 6,23 | 5,99 | 6,01 | -1,96% | 16.322,00 |
| 01.07.2024 | 5,87 | 6,13 | 5,87 | 6,13 | 3,20% | 40.895,00 |
| 28.06.2024 | 6,14 | 6,37 | 5,94 | 5,94 | -2,78% | 46.257,00 |
| 27.06.2024 | 6,22 | 6,38 | 6,00 | 6,11 | -0,16% | 56.396,00 |
| 26.06.2024 | 6,16 | 6,20 | 6,00 | 6,12 | -0,97% | 31.207,00 |
| 25.06.2024 | 6,02 | 6,18 | 5,88 | 6,18 | 1,15% | 28.870,00 |
| 24.06.2024 | 6,65 | 6,68 | 5,96 | 6,11 | -6,00% | 90.035,00 |
| 21.06.2024 | 5,91 | 6,65 | 5,72 | 6,50 | 11,88% | 228.621,00 |
| 20.06.2024 | 5,90 | 6,09 | 5,68 | 5,81 | 0,00% | 49.943,00 |
| 18.06.2024 | 5,95 | 6,09 | 5,80 | 5,81 | -2,19% | 18.468,00 |
| 17.06.2024 | 5,76 | 5,96 | 5,70 | 5,94 | 4,76% | 34.141,00 |
| 14.06.2024 | 5,89 | 5,91 | 5,67 | 5,67 | -4,22% | 41.288,00 |
| 13.06.2024 | 6,08 | 6,08 | 5,87 | 5,92 | -2,31% | 16.419,00 |
| 12.06.2024 | 5,96 | 6,19 | 5,85 | 6,06 | 3,95% | 48.011,00 |
| 11.06.2024 | 5,99 | 6,10 | 5,80 | 5,83 | -2,91% | 41.599,00 |
| 10.06.2024 | 5,89 | 6,05 | 5,80 | 6,01 | -0,25% | 33.892,00 |
| 07.06.2024 | 6,32 | 6,37 | 5,97 | 6,02 | -4,14% | 43.987,00 |
| 06.06.2024 | 6,24 | 6,31 | 6,07 | 6,28 | -0,32% | 22.321,00 |
| 05.06.2024 | 6,12 | 6,30 | 5,93 | 6,30 | 3,28% | 35.115,00 |
| 04.06.2024 | 6,11 | 6,28 | 6,08 | 6,10 | 0,16% | 33.864,00 |
| 03.06.2024 | 6,42 | 6,42 | 5,96 | 6,09 | -4,99% | 49.738,00 |
| 31.05.2024 | 6,03 | 6,42 | 5,97 | 6,41 | 6,30% | 83.426,00 |
| 30.05.2024 | 5,69 | 6,14 | 5,66 | 6,03 | 8,98% | 83.171,00 |
| 29.05.2024 | 5,75 | 5,87 | 5,53 | 5,53 | -2,93% | 38.339,00 |
| 28.05.2024 | 5,40 | 5,75 | 5,37 | 5,70 | 6,54% | 88.029,00 |
| 24.05.2024 | 5,34 | 5,38 | 5,27 | 5,35 | 0,00% | 10.299,00 |
| 23.05.2024 | 5,40 | 5,57 | 5,33 | 5,35 | 0,00% | 59.820,00 |
| 22.05.2024 | 5,28 | 5,41 | 5,14 | 5,35 | 3,68% | 15.514,00 |
| 21.05.2024 | 5,26 | 5,38 | 5,16 | 5,16 | -2,27% | 29.775,00 |
| 20.05.2024 | 5,40 | 5,40 | 5,25 | 5,28 | -0,56% | 11.390,00 |
| 17.05.2024 | 5,27 | 5,37 | 5,27 | 5,31 | 0,76% | 7.408,00 |
| 16.05.2024 | 5,39 | 5,40 | 5,27 | 5,27 | -1,50% | 15.804,00 |
| 15.05.2024 | 5,40 | 5,40 | 5,14 | 5,35 | 0,19% | 37.574,00 |
| 14.05.2024 | 5,42 | 5,45 | 5,34 | 5,34 | 0,38% | 14.042,00 |
| 13.05.2024 | 5,16 | 5,46 | 5,16 | 5,32 | 2,90% | 66.343,00 |
| 10.05.2024 | 5,24 | 5,32 | 5,16 | 5,17 | -1,15% | 31.160,00 |
| 09.05.2024 | 5,01 | 5,30 | 4,91 | 5,23 | 5,44% | 96.379,00 |
| 08.05.2024 | 4,78 | 4,97 | 4,72 | 4,96 | 4,42% | 27.593,00 |
| 07.05.2024 | 5,06 | 5,10 | 4,75 | 4,75 | -4,81% | 20.014,00 |
| 06.05.2024 | 4,85 | 5,05 | 4,85 | 4,99 | 2,67% | 18.393,00 |
| 03.05.2024 | 4,77 | 4,89 | 4,77 | 4,86 | 2,32% | 11.122,00 |
| 02.05.2024 | 4,88 | 4,88 | 4,70 | 4,75 | -2,66% | 28.919,00 |
| 01.05.2024 | 4,76 | 4,94 | 4,76 | 4,88 | 1,24% | 26.127,00 |
| 30.04.2024 | 4,85 | 4,87 | 4,73 | 4,82 | -1,03% | 33.852,00 |
| 29.04.2024 | 4,89 | 4,98 | 4,84 | 4,87 | -1,02% | 10.253,00 |
| 26.04.2024 | 4,79 | 4,97 | 4,79 | 4,92 | 1,86% | 29.188,00 |