24,950€
0,73%
Echtzeit-Aktienkurs Amkor Technology Inc.
Bid:
Ask:
Aktienkurse zur Amkor Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 24,75 | 25,50 | 24,74 | 25,23 | 2,06% | 152,00 |
| 16.01.2025 | 24,57 | 25,62 | 24,46 | 24,72 | 0,59% | - |
| 15.01.2025 | 24,67 | 25,38 | 24,57 | 24,57 | -0,02% | - |
| 14.01.2025 | 24,89 | 25,36 | 24,28 | 24,58 | -1,25% | - |
| 13.01.2025 | 24,78 | 24,95 | 24,47 | 24,89 | -0,40% | - |
| 10.01.2025 | 25,16 | 25,44 | 24,64 | 24,99 | -0,58% | - |
| 09.01.2025 | 25,25 | 25,27 | 25,08 | 25,13 | -0,36% | - |
| 08.01.2025 | 25,70 | 25,80 | 24,93 | 25,22 | -1,73% | - |
| 07.01.2025 | 25,64 | 26,48 | 25,54 | 25,67 | -0,23% | - |
| 06.01.2025 | 25,72 | 26,63 | 25,56 | 25,73 | -0,16% | - |
| 03.01.2025 | 25,36 | 25,91 | 25,19 | 25,77 | 1,74% | - |
| 02.01.2025 | 24,92 | 25,91 | 24,87 | 25,33 | 2,74% | - |
| 30.12.2024 | 24,93 | 25,01 | 24,65 | 24,65 | -1,38% | - |
| 27.12.2024 | 25,25 | 25,27 | 24,88 | 25,00 | -1,05% | - |
| 23.12.2024 | 24,47 | 25,35 | 24,34 | 25,26 | 4,23% | - |
| 20.12.2024 | 24,08 | 24,78 | 23,55 | 24,24 | -0,06% | - |
| 19.12.2024 | 24,64 | 24,97 | 24,19 | 24,25 | -1,68% | 20,00 |
| 18.12.2024 | 25,35 | 26,23 | 24,43 | 24,67 | -2,84% | - |
| 17.12.2024 | 25,67 | 25,90 | 25,19 | 25,39 | -1,09% | - |
| 16.12.2024 | 25,24 | 25,99 | 25,23 | 25,67 | 1,56% | - |
| 13.12.2024 | 25,35 | 25,70 | 25,02 | 25,27 | 0,32% | 750,00 |
| 12.12.2024 | 25,34 | 25,37 | 24,87 | 25,19 | -0,98% | - |
| 11.12.2024 | 24,83 | 25,54 | 24,81 | 25,44 | 2,81% | - |
| 10.12.2024 | 25,32 | 25,58 | 24,75 | 24,75 | -2,58% | - |
| 09.12.2024 | 24,53 | 25,80 | 24,53 | 25,40 | 1,97% | - |
| 06.12.2024 | 24,62 | 25,02 | 24,46 | 24,91 | 1,38% | - |
| 05.12.2024 | 25,16 | 25,28 | 24,41 | 24,57 | -2,65% | - |
| 04.12.2024 | 25,78 | 26,04 | 25,07 | 25,24 | -1,71% | - |
| 03.12.2024 | 26,03 | 26,10 | 25,30 | 25,68 | -1,14% | - |
| 02.12.2024 | 25,05 | 26,11 | 25,05 | 25,98 | 3,40% | - |
| 29.11.2024 | 24,74 | 25,37 | 24,67 | 25,12 | 1,37% | - |
| 28.11.2024 | 24,77 | 24,82 | 24,72 | 24,78 | 0,61% | - |
| 27.11.2024 | 25,05 | 25,10 | 24,15 | 24,63 | -1,76% | - |
| 26.11.2024 | 25,70 | 25,88 | 24,97 | 25,07 | -2,24% | - |
| 25.11.2024 | 25,49 | 26,03 | 25,35 | 25,65 | 0,61% | - |
| 22.11.2024 | 25,14 | 25,62 | 25,10 | 25,49 | 1,29% | - |
| 21.11.2024 | 23,97 | 25,26 | 23,87 | 25,17 | 4,66% | - |
| 20.11.2024 | 24,08 | 24,33 | 23,76 | 24,05 | 0,33% | - |
| 19.11.2024 | 24,03 | 24,20 | 23,63 | 23,97 | -0,04% | - |
| 18.11.2024 | 24,17 | 24,26 | 23,74 | 23,98 | 0,21% | - |
| 15.11.2024 | 24,43 | 24,47 | 23,75 | 23,93 | -3,20% | - |
| 14.11.2024 | 24,54 | 25,17 | 24,53 | 24,72 | 0,45% | - |
| 13.11.2024 | 24,84 | 25,09 | 24,31 | 24,61 | -1,28% | - |
| 12.11.2024 | 25,47 | 25,52 | 24,85 | 24,93 | -1,99% | - |
| 11.11.2024 | 25,59 | 25,84 | 24,98 | 25,43 | -0,35% | - |
| 08.11.2024 | 25,76 | 25,93 | 25,23 | 25,52 | -0,64% | - |
| 07.11.2024 | 25,56 | 26,29 | 25,47 | 25,69 | 0,75% | - |
| 06.11.2024 | 24,92 | 25,73 | 24,43 | 25,50 | 5,79% | - |
| 05.11.2024 | 23,96 | 24,10 | 23,62 | 24,10 | 0,73% | - |
| 04.11.2024 | 24,05 | 24,68 | 23,78 | 23,93 | -0,73% | - |
| 01.11.2024 | 23,52 | 24,44 | 23,35 | 24,10 | 0,35% | - |
| 31.10.2024 | 24,25 | 24,71 | 23,26 | 24,02 | -2,36% | - |
| 30.10.2024 | 25,94 | 25,97 | 24,46 | 24,60 | -4,00% | - |
| 29.10.2024 | 27,38 | 27,39 | 22,40 | 25,62 | 5,69% | 2.550,00 |
| 28.10.2024 | 27,91 | 28,15 | 21,45 | 24,24 | -12,43% | 30,00 |
| 25.10.2024 | 27,17 | 27,94 | 27,16 | 27,68 | 2,06% | - |
| 24.10.2024 | 27,55 | 27,74 | 27,00 | 27,12 | -0,84% | - |
| 23.10.2024 | 27,66 | 27,97 | 26,99 | 27,35 | -1,46% | - |
| 22.10.2024 | 27,89 | 28,09 | 27,58 | 27,76 | -0,95% | - |
| 21.10.2024 | 28,04 | 28,61 | 27,76 | 28,02 | -0,32% | - |
| 18.10.2024 | 28,68 | 28,93 | 27,97 | 28,11 | -1,70% | - |
| 17.10.2024 | 28,09 | 29,17 | 28,08 | 28,60 | 1,89% | - |
| 16.10.2024 | 27,60 | 28,14 | 27,50 | 28,07 | 1,96% | - |
| 15.10.2024 | 28,99 | 29,06 | 27,53 | 27,53 | -5,04% | - |
| 14.10.2024 | 28,25 | 29,03 | 28,24 | 28,99 | 2,55% | - |
| 11.10.2024 | 27,62 | 28,40 | 27,42 | 28,27 | 2,34% | - |
| 10.10.2024 | 27,84 | 27,89 | 27,10 | 27,62 | -0,93% | - |
| 09.10.2024 | 27,34 | 28,03 | 27,20 | 27,88 | 1,42% | - |
| 08.10.2024 | 27,37 | 27,83 | 27,06 | 27,49 | 0,27% | - |
| 07.10.2024 | 27,72 | 27,88 | 27,19 | 27,42 | -1,37% | - |
| 04.10.2024 | 26,93 | 28,30 | 26,84 | 27,80 | 5,34% | - |
| 03.10.2024 | 26,77 | 27,00 | 26,32 | 26,39 | -1,91% | - |
| 02.10.2024 | 26,22 | 27,29 | 26,14 | 26,90 | 2,26% | - |
| 01.10.2024 | 27,45 | 27,72 | 26,26 | 26,31 | -4,28% | - |
| 30.09.2024 | 27,55 | 27,76 | 27,06 | 27,48 | -0,72% | - |
| 27.09.2024 | 28,55 | 28,99 | 27,64 | 27,68 | -3,10% | - |
| 26.09.2024 | 28,04 | 28,94 | 27,57 | 28,57 | 3,40% | - |
| 25.09.2024 | 27,01 | 27,78 | 26,96 | 27,63 | 1,62% | 200,00 |
| 24.09.2024 | 27,96 | 28,35 | 27,09 | 27,19 | -2,55% | 200,00 |
| 23.09.2024 | 27,90 | 28,23 | 27,47 | 27,90 | 0,50% | - |
| 20.09.2024 | 28,28 | 28,89 | 27,73 | 27,76 | -2,15% | 498,00 |
| 19.09.2024 | 27,79 | 28,77 | 27,75 | 28,37 | 4,23% | - |
| 18.09.2024 | 27,63 | 28,09 | 27,22 | 27,22 | -1,45% | - |
| 17.09.2024 | 26,87 | 27,79 | 26,87 | 27,62 | 1,32% | - |
| 16.09.2024 | 27,60 | 27,61 | 26,64 | 27,26 | -1,46% | - |
| 13.09.2024 | 26,88 | 27,81 | 26,78 | 27,66 | 2,71% | - |
| 12.09.2024 | 27,48 | 27,54 | 26,76 | 26,93 | -1,55% | 195,00 |
| 11.09.2024 | 25,89 | 27,39 | 25,88 | 27,36 | 4,53% | - |
| 10.09.2024 | 25,83 | 26,20 | 25,58 | 26,17 | 0,63% | - |
| 09.09.2024 | 25,99 | 26,52 | 25,98 | 26,01 | 1,15% | - |
| 06.09.2024 | 26,39 | 26,62 | 25,64 | 25,71 | -3,38% | - |
| 05.09.2024 | 27,06 | 27,22 | 26,14 | 26,61 | -0,75% | 2.380,00 |
| 04.09.2024 | 26,50 | 27,49 | 26,32 | 26,81 | -0,07% | - |
| 03.09.2024 | 29,62 | 29,81 | 26,73 | 26,83 | -9,95% | 60,00 |
| 02.09.2024 | 29,69 | 29,87 | 29,53 | 29,80 | 0,03% | 135,00 |
| 30.08.2024 | 29,71 | 30,20 | 29,40 | 29,79 | 1,00% | 200,00 |
| 29.08.2024 | 29,08 | 30,39 | 29,05 | 29,49 | 0,46% | - |
| 28.08.2024 | 29,62 | 29,81 | 28,73 | 29,36 | -0,54% | - |
| 27.08.2024 | 29,55 | 29,92 | 28,87 | 29,52 | -0,05% | - |
| 26.08.2024 | 29,85 | 30,15 | 29,43 | 29,53 | -0,96% | 405,00 |