20,170€
0,20%
Echtzeit-Aktienkurs Amkor Technology
Bid:
Ask:
Aktienkurse zur Amkor Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 20,49 | 20,89 | 20,16 | 20,86 | 3,63% | - |
| 03.09.2025 | 20,38 | 20,90 | 20,13 | 20,13 | -1,08% | - |
| 02.09.2025 | 20,63 | 20,64 | 19,97 | 20,35 | 0,05% | - |
| 01.09.2025 | 20,57 | 20,69 | 20,34 | 20,34 | -1,45% | - |
| 29.08.2025 | 21,14 | 21,23 | 20,49 | 20,64 | -2,43% | - |
| 28.08.2025 | 21,20 | 21,33 | 20,90 | 21,16 | 0,02% | - |
| 27.08.2025 | 20,98 | 21,23 | 20,93 | 21,15 | 1,98% | - |
| 26.08.2025 | 20,75 | 21,04 | 20,57 | 20,74 | -0,29% | - |
| 25.08.2025 | 20,60 | 20,90 | 20,43 | 20,80 | 1,17% | - |
| 22.08.2025 | 20,04 | 20,95 | 19,93 | 20,56 | 2,91% | 150,00 |
| 21.08.2025 | 19,75 | 20,01 | 19,61 | 19,98 | 1,11% | - |
| 20.08.2025 | 20,34 | 20,37 | 19,51 | 19,76 | -3,03% | - |
| 19.08.2025 | 20,54 | 20,83 | 20,26 | 20,38 | -1,19% | - |
| 18.08.2025 | 20,35 | 20,68 | 20,28 | 20,62 | 1,33% | - |
| 15.08.2025 | 21,14 | 21,16 | 20,22 | 20,35 | -3,42% | - |
| 14.08.2025 | 21,27 | 21,45 | 20,71 | 21,07 | -1,08% | - |
| 13.08.2025 | 20,88 | 21,30 | 20,83 | 21,30 | 2,16% | - |
| 12.08.2025 | 19,94 | 20,86 | 19,87 | 20,85 | 4,57% | 125,00 |
| 11.08.2025 | 19,86 | 20,43 | 19,78 | 19,94 | 0,38% | - |
| 08.08.2025 | 19,68 | 19,89 | 19,45 | 19,86 | 1,30% | - |
| 07.08.2025 | 20,08 | 20,38 | 19,30 | 19,61 | 2,79% | - |
| 06.08.2025 | 19,83 | 19,88 | 18,93 | 19,08 | -0,59% | - |
| 05.08.2025 | 19,46 | 19,59 | 19,02 | 19,19 | -0,69% | - |
| 04.08.2025 | 18,98 | 19,32 | 18,90 | 19,32 | 2,71% | - |
| 01.08.2025 | 19,63 | 19,65 | 18,66 | 18,81 | -4,83% | - |
| 31.07.2025 | 20,81 | 21,02 | 19,75 | 19,77 | -5,73% | - |
| 30.07.2025 | 21,80 | 22,14 | 20,22 | 20,97 | -3,41% | - |
| 29.07.2025 | 19,37 | 22,77 | 19,37 | 21,71 | 18,45% | - |
| 28.07.2025 | 18,23 | 18,51 | 18,01 | 18,33 | 1,69% | - |
| 25.07.2025 | 18,07 | 18,10 | 17,86 | 18,02 | 0,19% | - |
| 24.07.2025 | 18,37 | 18,44 | 17,87 | 17,99 | -1,48% | - |
| 23.07.2025 | 18,46 | 18,65 | 18,10 | 18,26 | -0,41% | - |
| 22.07.2025 | 18,75 | 19,00 | 18,18 | 18,33 | -2,42% | - |
| 21.07.2025 | 18,52 | 18,84 | 18,44 | 18,79 | 1,54% | - |
| 18.07.2025 | 18,70 | 18,71 | 18,34 | 18,50 | -0,78% | - |
| 17.07.2025 | 18,24 | 18,74 | 18,24 | 18,65 | 2,18% | - |
| 16.07.2025 | 18,50 | 18,75 | 17,60 | 18,25 | -2,01% | - |
| 15.07.2025 | 18,28 | 18,83 | 18,25 | 18,63 | 1,95% | - |
| 14.07.2025 | 18,56 | 18,70 | 17,95 | 18,27 | -2,26% | - |
| 11.07.2025 | 18,64 | 18,81 | 18,44 | 18,69 | -0,16% | - |
| 10.07.2025 | 18,75 | 18,99 | 18,62 | 18,72 | -0,63% | - |
| 09.07.2025 | 18,80 | 19,10 | 18,59 | 18,84 | -0,14% | - |
| 08.07.2025 | 18,34 | 19,20 | 18,29 | 18,87 | 3,16% | - |
| 07.07.2025 | 18,71 | 18,89 | 18,29 | 18,29 | -1,76% | - |
| 04.07.2025 | 18,77 | 18,77 | 18,60 | 18,62 | -1,48% | - |
| 03.07.2025 | 18,93 | 19,14 | 18,75 | 18,90 | 0,03% | - |
| 02.07.2025 | 18,32 | 18,99 | 18,04 | 18,89 | 3,60% | - |
| 01.07.2025 | 17,75 | 18,63 | 17,54 | 18,23 | 2,20% | - |
| 30.06.2025 | 18,19 | 18,22 | 17,79 | 17,84 | -1,34% | - |
| 27.06.2025 | 18,16 | 18,19 | 17,96 | 18,08 | -0,12% | - |
| 26.06.2025 | 18,04 | 18,13 | 17,87 | 18,11 | 0,43% | - |
| 25.06.2025 | 18,06 | 18,30 | 17,94 | 18,03 | -0,14% | - |
| 24.06.2025 | 17,69 | 18,23 | 17,65 | 18,05 | 3,23% | - |
| 23.06.2025 | 17,47 | 17,89 | 17,24 | 17,49 | -0,03% | - |
| 20.06.2025 | 17,66 | 17,88 | 17,20 | 17,49 | 0,22% | - |
| 19.06.2025 | 17,70 | 17,70 | 17,45 | 17,46 | -1,71% | - |
| 18.06.2025 | 17,69 | 17,84 | 17,56 | 17,76 | 0,44% | - |
| 17.06.2025 | 17,60 | 17,98 | 17,50 | 17,68 | -0,13% | - |
| 16.06.2025 | 17,29 | 17,77 | 17,26 | 17,70 | 2,82% | - |
| 13.06.2025 | 17,30 | 17,52 | 17,17 | 17,22 | -2,21% | - |
| 12.06.2025 | 17,55 | 17,70 | 17,35 | 17,61 | -0,54% | - |
| 11.06.2025 | 17,82 | 18,06 | 17,45 | 17,70 | -1,01% | - |
| 10.06.2025 | 17,42 | 18,08 | 17,36 | 17,88 | 2,63% | - |
| 09.06.2025 | 16,82 | 17,63 | 16,80 | 17,43 | 3,18% | - |
| 06.06.2025 | 16,53 | 17,15 | 16,51 | 16,89 | 2,68% | - |
| 05.06.2025 | 16,68 | 16,79 | 16,31 | 16,45 | -1,69% | - |
| 04.06.2025 | 16,60 | 16,85 | 16,51 | 16,73 | 0,98% | - |
| 03.06.2025 | 15,79 | 16,57 | 15,68 | 16,57 | 4,91% | - |
| 02.06.2025 | 15,69 | 15,86 | 15,57 | 15,79 | -0,52% | - |
| 30.05.2025 | 16,47 | 16,53 | 15,69 | 15,88 | -3,48% | - |
| 29.05.2025 | 16,83 | 16,83 | 16,21 | 16,45 | 0,46% | - |
| 28.05.2025 | 16,68 | 16,77 | 16,34 | 16,37 | -1,83% | - |
| 27.05.2025 | 16,28 | 16,74 | 16,28 | 16,68 | 1,93% | - |
| 26.05.2025 | 16,24 | 16,39 | 16,24 | 16,36 | 1,80% | - |
| 23.05.2025 | 16,49 | 16,55 | 15,82 | 16,07 | -3,08% | - |
| 22.05.2025 | 16,58 | 16,72 | 16,34 | 16,58 | 0,03% | - |
| 21.05.2025 | 16,99 | 17,09 | 16,45 | 16,58 | -3,44% | - |
| 20.05.2025 | 16,99 | 17,30 | 16,97 | 17,17 | 1,17% | - |
| 19.05.2025 | 17,36 | 17,39 | 16,97 | 16,97 | -3,90% | - |
| 16.05.2025 | 17,66 | 17,94 | 17,46 | 17,66 | -0,88% | - |
| 15.05.2025 | 17,88 | 17,92 | 17,55 | 17,82 | -1,15% | - |
| 14.05.2025 | 17,70 | 18,09 | 17,70 | 18,02 | 0,50% | - |
| 13.05.2025 | 17,56 | 18,03 | 17,51 | 17,93 | 1,30% | - |
| 12.05.2025 | 16,63 | 17,89 | 16,61 | 17,70 | 9,77% | - |
| 09.05.2025 | 16,09 | 16,23 | 15,88 | 16,13 | 0,56% | - |
| 08.05.2025 | 15,82 | 16,24 | 15,57 | 16,04 | 2,72% | - |
| 07.05.2025 | 15,48 | 15,70 | 15,13 | 15,61 | 1,50% | - |
| 06.05.2025 | 15,56 | 15,59 | 15,19 | 15,38 | -2,13% | - |
| 05.05.2025 | 15,88 | 16,00 | 15,69 | 15,72 | -2,12% | - |
| 02.05.2025 | 15,53 | 16,21 | 15,41 | 16,06 | 4,12% | - |
| 30.04.2025 | 15,17 | 15,42 | 14,58 | 15,42 | 3,18% | - |
| 29.04.2025 | 15,35 | 15,56 | 14,66 | 14,95 | -2,30% | - |
| 28.04.2025 | 15,32 | 15,66 | 15,20 | 15,30 | -1,00% | - |
| 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% | - |