15,250€
7,74%
Echtzeit-Aktienkurs Amkor Technology
Bid:
Ask:
Aktienkurse zur Amkor Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 15,33 | 15,53 | 15,09 | 15,46 | 1,26% | - |
| 24.04.2025 | 14,38 | 15,27 | 14,26 | 15,26 | 5,53% | - |
| 23.04.2025 | 14,37 | 15,09 | 14,32 | 14,46 | 3,40% | - |
| 22.04.2025 | 13,88 | 14,15 | 13,74 | 13,99 | -0,31% | - |
| 17.04.2025 | 14,41 | 14,47 | 13,96 | 14,03 | -1,20% | - |
| 16.04.2025 | 14,78 | 14,93 | 13,73 | 14,20 | -6,28% | - |
| 15.04.2025 | 14,93 | 15,33 | 14,88 | 15,16 | 1,28% | - |
| 14.04.2025 | 14,59 | 15,50 | 14,53 | 14,96 | 2,77% | - |
| 11.04.2025 | 14,43 | 14,64 | 13,77 | 14,56 | 2,05% | - |
| 10.04.2025 | 16,24 | 16,33 | 13,87 | 14,27 | -13,07% | - |
| 09.04.2025 | 12,96 | 16,41 | 12,91 | 16,41 | 20,55% | - |
| 08.04.2025 | 14,28 | 14,83 | 13,33 | 13,62 | -3,19% | - |
| 07.04.2025 | 12,93 | 14,85 | 12,70 | 14,06 | 3,34% | 100,00 |
| 04.04.2025 | 14,25 | 14,53 | 12,86 | 13,61 | -5,39% | - |
| 03.04.2025 | 16,07 | 16,17 | 14,38 | 14,38 | -16,22% | 1.200,00 |
| 02.04.2025 | 16,73 | 17,19 | 16,36 | 17,17 | 2,35% | - |
| 01.04.2025 | 16,64 | 17,01 | 16,43 | 16,77 | 0,35% | - |
| 31.03.2025 | 16,72 | 16,80 | 16,32 | 16,72 | -1,02% | - |
| 28.03.2025 | 17,02 | 17,14 | 16,79 | 16,89 | -1,80% | 250,00 |
| 27.03.2025 | 18,05 | 18,17 | 16,87 | 17,20 | -5,37% | - |
| 26.03.2025 | 18,26 | 18,45 | 17,84 | 18,17 | -1,34% | - |
| 25.03.2025 | 18,39 | 18,54 | 18,13 | 18,42 | 0,09% | - |
| 24.03.2025 | 18,10 | 18,62 | 18,09 | 18,40 | 2,88% | - |
| 21.03.2025 | 17,94 | 18,04 | 17,49 | 17,89 | -1,38% | - |
| 20.03.2025 | 18,08 | 18,19 | 17,79 | 18,14 | 0,97% | - |
| 19.03.2025 | 17,94 | 18,26 | 17,77 | 17,96 | 0,44% | - |
| 18.03.2025 | 17,87 | 18,01 | 17,62 | 17,89 | 0,57% | - |
| 17.03.2025 | 17,89 | 18,13 | 17,55 | 17,78 | -0,59% | - |
| 14.03.2025 | 17,69 | 18,04 | 17,55 | 17,89 | 1,06% | - |
| 13.03.2025 | 17,72 | 18,18 | 17,39 | 17,70 | -1,48% | - |
| 12.03.2025 | 17,67 | 18,14 | 17,59 | 17,97 | 0,94% | - |
| 11.03.2025 | 18,27 | 18,33 | 17,40 | 17,80 | -3,09% | - |
| 10.03.2025 | 19,03 | 19,04 | 18,16 | 18,37 | -4,00% | - |
| 07.03.2025 | 18,48 | 19,17 | 18,13 | 19,13 | 3,41% | - |
| 06.03.2025 | 19,15 | 19,16 | 18,29 | 18,50 | -3,77% | - |
| 05.03.2025 | 19,36 | 19,37 | 18,62 | 19,23 | -0,08% | 106,00 |
| 04.03.2025 | 19,42 | 19,74 | 18,92 | 19,24 | -0,56% | 135,00 |
| 03.03.2025 | 20,43 | 20,53 | 19,23 | 19,35 | -4,95% | 400,00 |
| 28.02.2025 | 20,13 | 20,49 | 19,86 | 20,36 | 1,07% | - |
| 27.02.2025 | 20,98 | 21,99 | 20,14 | 20,14 | -4,64% | 100,00 |
| 26.02.2025 | 20,76 | 21,38 | 20,72 | 21,12 | 2,30% | - |
| 25.02.2025 | 20,99 | 21,11 | 20,57 | 20,65 | -2,06% | - |
| 24.02.2025 | 21,24 | 21,50 | 20,98 | 21,08 | -0,68% | - |
| 21.02.2025 | 21,94 | 22,25 | 21,13 | 21,23 | -3,21% | - |
| 20.02.2025 | 21,70 | 22,28 | 21,46 | 21,93 | 0,60% | - |
| 19.02.2025 | 21,90 | 22,26 | 21,66 | 21,80 | -0,52% | - |
| 18.02.2025 | 21,64 | 22,16 | 21,40 | 21,92 | 1,86% | 420,00 |
| 17.02.2025 | 21,53 | 21,57 | 21,45 | 21,52 | 0,26% | 120,00 |
| 14.02.2025 | 21,25 | 21,50 | 20,85 | 21,46 | 1,11% | - |
| 13.02.2025 | 20,99 | 21,29 | 20,93 | 21,23 | 0,98% | - |
| 12.02.2025 | 20,85 | 21,42 | 20,49 | 21,02 | 5,05% | - |
| 11.02.2025 | 20,78 | 22,42 | 20,01 | 20,01 | -15,23% | 200,00 |
| 10.02.2025 | 23,64 | 24,20 | 23,48 | 23,61 | 0,17% | - |
| 07.02.2025 | 23,72 | 24,08 | 23,40 | 23,57 | -0,51% | - |
| 06.02.2025 | 24,07 | 24,24 | 23,56 | 23,69 | -0,94% | - |
| 05.02.2025 | 23,16 | 24,00 | 22,94 | 23,91 | 2,25% | - |
| 04.02.2025 | 23,26 | 23,49 | 23,07 | 23,39 | 0,45% | - |
| 03.02.2025 | 23,29 | 23,58 | 22,74 | 23,28 | -1,75% | - |
| 31.01.2025 | 24,13 | 24,44 | 23,62 | 23,70 | -0,88% | 600,00 |
| 30.01.2025 | 23,68 | 24,10 | 23,54 | 23,91 | 1,55% | - |
| 29.01.2025 | 23,41 | 23,58 | 22,99 | 23,54 | 1,97% | - |
| 28.01.2025 | 22,75 | 23,11 | 22,43 | 23,09 | 2,17% | 850,00 |
| 27.01.2025 | 23,86 | 23,88 | 22,33 | 22,60 | -7,72% | 140,00 |
| 24.01.2025 | 24,75 | 24,95 | 24,35 | 24,49 | -1,53% | 90,00 |
| 23.01.2025 | 25,46 | 25,50 | 24,87 | 24,87 | -2,41% | 1.000,00 |
| 22.01.2025 | 25,58 | 26,17 | 25,43 | 25,48 | -0,55% | 1.300,00 |
| 21.01.2025 | 25,13 | 26,55 | 25,11 | 25,62 | 0,02% | 1.070,00 |
| 20.01.2025 | 25,13 | 25,70 | 25,13 | 25,62 | 1,55% | 934,00 |
| 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% | - |