23,830€
-2,73%
Echtzeit-Aktienkurs Amkor Technology Inc.
Bid:
Ask:
Aktienkurse zur Amkor Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.08.2024 | 29,13 | 30,05 | 29,12 | 29,82 | 2,97% | 604,00 |
| 22.08.2024 | 29,75 | 30,33 | 28,87 | 28,96 | -2,77% | 802,00 |
| 21.08.2024 | 29,19 | 29,99 | 29,11 | 29,78 | 2,30% | 170,00 |
| 20.08.2024 | 29,91 | 30,24 | 29,05 | 29,11 | -2,40% | - |
| 19.08.2024 | 29,43 | 29,95 | 28,86 | 29,83 | 1,02% | - |
| 16.08.2024 | 30,14 | 30,18 | 29,09 | 29,53 | 3,05% | - |
| 15.08.2024 | 29,10 | 30,13 | 28,65 | 28,65 | -0,93% | - |
| 14.08.2024 | 29,31 | 29,75 | 28,43 | 28,92 | -1,23% | - |
| 13.08.2024 | 28,90 | 29,37 | 28,73 | 29,28 | 1,79% | - |
| 12.08.2024 | 29,14 | 29,27 | 28,42 | 28,77 | -1,07% | - |
| 09.08.2024 | 27,80 | 29,18 | 27,60 | 29,08 | 4,44% | - |
| 08.08.2024 | 26,02 | 28,01 | 25,89 | 27,84 | 6,58% | - |
| 07.08.2024 | 26,57 | 27,27 | 25,79 | 26,12 | -0,08% | - |
| 06.08.2024 | 26,35 | 26,75 | 25,43 | 26,14 | 2,03% | - |
| 05.08.2024 | 23,93 | 26,47 | 23,75 | 25,62 | -2,36% | - |
| 02.08.2024 | 27,19 | 27,45 | 25,78 | 26,24 | -5,70% | - |
| 01.08.2024 | 30,66 | 30,66 | 27,30 | 27,83 | -7,76% | - |
| 31.07.2024 | 29,18 | 30,20 | 28,50 | 30,17 | 7,12% | 6.000,00 |
| 30.07.2024 | 32,86 | 33,40 | 27,15 | 28,16 | -18,88% | 6.992,00 |
| 29.07.2024 | 35,51 | 36,50 | 34,54 | 34,72 | -1,24% | - |
| 26.07.2024 | 35,41 | 36,60 | 34,51 | 35,15 | -0,13% | - |
| 25.07.2024 | 35,93 | 36,48 | 34,37 | 35,20 | -2,05% | - |
| 24.07.2024 | 37,42 | 37,48 | 35,91 | 35,93 | -5,14% | - |
| 23.07.2024 | 37,65 | 38,28 | 37,29 | 37,88 | 0,11% | - |
| 22.07.2024 | 36,75 | 37,95 | 36,71 | 37,84 | 3,47% | 1.500,00 |
| 19.07.2024 | 38,21 | 38,26 | 36,48 | 36,57 | -3,76% | - |
| 18.07.2024 | 37,90 | 38,88 | 37,17 | 38,00 | 0,81% | - |
| 17.07.2024 | 40,73 | 40,73 | 36,91 | 37,69 | -8,11% | - |
| 16.07.2024 | 39,55 | 41,16 | 39,18 | 41,02 | 4,15% | 1.500,00 |
| 15.07.2024 | 38,82 | 40,00 | 38,71 | 39,38 | 1,90% | - |
| 12.07.2024 | 38,55 | 39,42 | 38,09 | 38,65 | 0,10% | - |
| 11.07.2024 | 40,02 | 40,55 | 38,59 | 38,61 | -3,79% | 6.000,00 |
| 10.07.2024 | 38,83 | 40,28 | 38,78 | 40,13 | 3,41% | - |
| 09.07.2024 | 37,77 | 38,95 | 37,72 | 38,80 | 3,05% | - |
| 08.07.2024 | 36,92 | 37,97 | 36,92 | 37,65 | 1,91% | - |
| 05.07.2024 | 37,27 | 37,61 | 36,50 | 36,95 | -0,89% | 100,00 |
| 04.07.2024 | 37,37 | 37,44 | 37,23 | 37,28 | -0,07% | - |
| 03.07.2024 | 37,42 | 37,79 | 36,86 | 37,30 | -0,37% | - |
| 02.07.2024 | 37,44 | 38,45 | 37,03 | 37,44 | -0,07% | - |
| 01.07.2024 | 37,42 | 38,87 | 36,92 | 37,47 | 0,25% | - |