44,860€
3,13%
Echtzeit-Aktienkurs Amkor Technology
Bid:
Ask:
Aktienkurse zur Amkor Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 43,97 | 45,02 | 43,34 | 44,86 | 3,11% | 7.597,00 |
| 08.01.2026 | 44,85 | 45,26 | 42,12 | 43,51 | -3,60% | - |
| 07.01.2026 | 43,35 | 45,76 | 42,70 | 45,13 | 3,27% | 1.775,00 |
| 06.01.2026 | 41,58 | 45,31 | 41,43 | 43,70 | 6,92% | 1.467,00 |
| 05.01.2026 | 37,41 | 41,19 | 37,41 | 40,87 | 12,06% | 290,00 |
| 02.01.2026 | 33,72 | 36,88 | 33,70 | 36,47 | 7,36% | - |
| 30.12.2025 | 33,96 | 33,98 | 33,94 | 33,97 | -0,79% | - |
| 29.12.2025 | 34,35 | 34,59 | 33,85 | 34,24 | -1,35% | - |
| 23.12.2025 | 34,59 | 34,86 | 34,20 | 34,71 | 0,12% | - |
| 22.12.2025 | 34,77 | 35,59 | 34,50 | 34,67 | 0,41% | - |
| 19.12.2025 | 33,65 | 34,83 | 33,65 | 34,53 | 2,72% | - |
| 18.12.2025 | 33,33 | 35,20 | 33,30 | 33,62 | 1,74% | - |
| 17.12.2025 | 34,40 | 35,23 | 32,94 | 33,04 | -2,00% | - |
| 16.12.2025 | 36,89 | 37,38 | 33,72 | 33,72 | -9,39% | - |
| 15.12.2025 | 37,92 | 38,47 | 37,21 | 37,21 | -0,71% | - |
| 12.12.2025 | 40,06 | 40,14 | 37,41 | 37,48 | -4,08% | - |
| 11.12.2025 | 39,30 | 39,74 | 38,87 | 39,07 | 3,36% | - |
| 10.12.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -0,42% | - |
| 09.12.2025 | 37,77 | 37,96 | 37,77 | 37,96 | 3,43% | - |
| 08.12.2025 | 36,70 | 36,70 | 36,70 | 36,70 | -1,69% | - |
| 05.12.2025 | 36,72 | 36,72 | 36,72 | 37,33 | 0,46% | - |
| 04.12.2025 | 37,16 | 37,16 | 37,16 | 37,16 | -0,16% | - |
| 03.12.2025 | 34,53 | 37,22 | 34,53 | 37,22 | 23,00% | 20,00 |
| 01.12.2025 | 30,26 | 30,26 | 30,26 | 30,26 | -0,79% | - |
| 27.11.2025 | 29,62 | 30,50 | 29,62 | 30,50 | 0,93% | 85,00 |
| 26.11.2025 | 28,80 | 29,73 | 28,80 | 30,22 | 4,24% | 120,00 |
| 25.11.2025 | 29,17 | 29,17 | 28,99 | 28,99 | 1,76% | 60,00 |
| 24.11.2025 | 27,60 | 28,49 | 27,60 | 28,49 | 10,34% | - |
| 21.11.2025 | 25,76 | 25,82 | 25,76 | 25,82 | -13,70% | 60,00 |
| 20.11.2025 | 29,92 | 29,92 | 29,92 | 29,92 | 15,12% | - |
| 19.11.2025 | 25,99 | 25,99 | 25,99 | 25,99 | 0,66% | - |
| 18.11.2025 | 25,82 | 25,82 | 25,82 | 25,82 | -5,21% | - |
| 17.11.2025 | 27,24 | 27,24 | 27,24 | 27,24 | 7,29% | - |
| 14.11.2025 | 26,92 | 26,92 | 25,39 | 25,39 | -8,37% | 60,00 |
| 13.11.2025 | 29,50 | 29,50 | 27,71 | 27,71 | -6,26% | 195,00 |
| 12.11.2025 | 29,41 | 29,56 | 29,41 | 29,56 | 0,20% | - |
| 11.11.2025 | 30,42 | 30,42 | 30,42 | 29,50 | -2,90% | - |
| 10.11.2025 | 30,77 | 30,77 | 30,38 | 30,38 | 0,63% | - |
| 08.11.2025 | 30,19 | 30,19 | 30,19 | 30,19 | -1,60% | - |
| 06.11.2025 | 31,78 | 31,78 | 30,47 | 30,68 | 5,50% | 600,00 |
| 05.11.2025 | 29,08 | 29,08 | 29,08 | 29,08 | -5,98% | - |
| 04.11.2025 | 31,63 | 31,63 | 30,93 | 30,93 | 8,41% | - |
| 03.11.2025 | 27,68 | 28,53 | 27,68 | 28,53 | 2,40% | 80,00 |
| 31.10.2025 | 27,86 | 27,86 | 27,86 | 27,86 | 0,00% | - |
| 30.10.2025 | 27,60 | 27,86 | 27,60 | 27,86 | -2,72% | 350,00 |
| 29.10.2025 | 28,64 | 28,64 | 28,64 | 28,64 | 0,99% | 1,00 |
| 27.10.2025 | 28,20 | 28,36 | 28,20 | 28,36 | 2,42% | - |
| 24.10.2025 | 27,69 | 27,69 | 27,69 | 27,69 | 5,57% | - |
| 23.10.2025 | 26,25 | 26,25 | 26,17 | 26,23 | -3,88% | - |
| 22.10.2025 | 27,29 | 27,29 | 27,29 | 27,29 | -0,07% | - |
| 21.10.2025 | 27,31 | 27,31 | 27,31 | 27,31 | 2,44% | - |
| 18.10.2025 | 26,14 | 26,66 | 26,14 | 26,66 | -3,82% | - |
| 16.10.2025 | 26,44 | 27,72 | 26,44 | 27,72 | 3,86% | - |
| 15.10.2025 | 25,62 | 26,69 | 25,62 | 26,69 | 4,01% | - |
| 14.10.2025 | 25,58 | 25,58 | 25,58 | 25,66 | -1,50% | - |
| 13.10.2025 | 24,93 | 26,05 | 24,93 | 26,05 | -0,19% | - |
| 11.10.2025 | 25,26 | 26,11 | 25,26 | 26,10 | -8,81% | - |
| 07.10.2025 | 28,62 | 28,62 | 28,62 | 28,62 | 10,50% | - |
| 06.10.2025 | 24,84 | 25,90 | 24,84 | 25,90 | 4,82% | - |
| 03.10.2025 | 25,04 | 25,09 | 24,71 | 24,71 | -1,63% | - |
| 02.10.2025 | 24,79 | 25,12 | 24,79 | 25,12 | 0,52% | - |
| 01.10.2025 | 23,55 | 25,02 | 23,55 | 24,99 | 4,39% | 40,00 |
| 30.09.2025 | 23,94 | 23,94 | 23,94 | 23,94 | -1,36% | - |
| 29.09.2025 | 24,55 | 24,55 | 24,27 | 24,27 | -1,06% | - |
| 26.09.2025 | 24,54 | 24,54 | 24,53 | 24,53 | -1,68% | - |
| 25.09.2025 | 24,64 | 24,95 | 24,64 | 24,95 | 0,24% | - |
| 24.09.2025 | 24,72 | 24,89 | 24,72 | 24,89 | 0,12% | - |
| 23.09.2025 | 24,66 | 24,86 | 24,66 | 24,86 | 4,81% | - |
| 22.09.2025 | 23,72 | 23,72 | 23,72 | 23,72 | -4,28% | - |
| 19.09.2025 | 24,78 | 24,78 | 24,78 | 24,78 | 10,48% | - |
| 18.09.2025 | 22,43 | 22,43 | 22,43 | 22,43 | -0,04% | - |
| 17.09.2025 | 22,44 | 22,44 | 22,44 | 22,44 | 1,91% | - |
| 16.09.2025 | 22,02 | 22,02 | 22,02 | 22,02 | 1,38% | - |
| 15.09.2025 | 21,38 | 21,72 | 21,38 | 21,72 | 1,83% | - |
| 12.09.2025 | 21,33 | 21,33 | 21,33 | 21,33 | -0,47% | - |
| 11.09.2025 | 20,88 | 21,43 | 20,88 | 21,43 | 1,23% | - |
| 10.09.2025 | 21,17 | 21,17 | 21,17 | 21,17 | 0,24% | - |
| 09.09.2025 | 20,76 | 21,12 | 20,76 | 21,12 | 0,91% | - |
| 08.09.2025 | 20,71 | 20,93 | 20,71 | 20,93 | 0,43% | - |
| 05.09.2025 | 20,51 | 20,84 | 20,51 | 20,84 | 3,32% | - |
| 04.09.2025 | 20,17 | 20,17 | 20,17 | 20,17 | 0,20% | - |
| 03.09.2025 | 20,06 | 20,13 | 20,06 | 20,13 | -1,08% | - |
| 02.09.2025 | 20,32 | 20,35 | 20,32 | 20,35 | 0,05% | - |
| 01.09.2025 | 20,28 | 20,34 | 20,28 | 20,34 | -2,21% | - |
| 29.08.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,34% | - |
| 28.08.2025 | 20,87 | 20,87 | 20,87 | 20,87 | -0,33% | - |
| 27.08.2025 | 20,42 | 20,94 | 20,42 | 20,94 | 1,26% | - |
| 25.08.2025 | 20,27 | 20,68 | 20,27 | 20,68 | 1,08% | - |
| 22.08.2025 | 19,74 | 20,60 | 19,74 | 20,46 | 5,41% | 75,00 |
| 21.08.2025 | 19,41 | 19,41 | 19,41 | 19,41 | -0,87% | - |
| 20.08.2025 | 20,00 | 20,00 | 19,58 | 19,58 | -3,12% | - |
| 19.08.2025 | 20,21 | 20,21 | 20,21 | 20,21 | -0,54% | - |
| 18.08.2025 | 20,03 | 20,32 | 20,03 | 20,32 | -2,35% | - |
| 17.08.2025 | 20,81 | 20,81 | 20,81 | 20,81 | -0,81% | - |
| 14.08.2025 | 20,98 | 20,98 | 20,98 | 20,98 | 1,99% | - |
| 13.08.2025 | 20,57 | 20,57 | 20,57 | 20,57 | -1,11% | - |
| 12.08.2025 | 19,55 | 20,80 | 19,55 | 20,80 | 5,72% | 125,00 |
| 08.08.2025 | 19,40 | 19,68 | 19,40 | 19,68 | 4,63% | - |
| 07.08.2025 | 18,81 | 18,81 | 18,81 | 18,81 | -1,36% | - |
| 06.08.2025 | 19,40 | 19,40 | 19,04 | 19,07 | 0,29% | - |