61,760€
-3,02%
Echtzeit-Aktienkurs Amkor Technology
Bid:
Ask:
Aktienkurse zur Amkor Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 63,60 | 65,48 | 61,72 | 61,76 | -3,14% | 13,00 |
| 13.05.2026 | 64,08 | 65,18 | 62,47 | 63,76 | 1,87% | 1.510,00 |
| 12.05.2026 | 64,35 | 64,35 | 59,80 | 62,59 | -3,89% | 2.453,00 |
| 11.05.2026 | 65,43 | 66,62 | 64,02 | 65,13 | 0,17% | - |
| 08.05.2026 | 62,05 | 65,23 | 61,67 | 65,02 | 5,53% | 3.350,00 |
| 07.05.2026 | 65,80 | 65,85 | 61,14 | 61,61 | -6,08% | 676,00 |
| 06.05.2026 | 67,39 | 69,08 | 63,42 | 65,60 | 0,05% | 2.242,00 |
| 05.05.2026 | 60,79 | 66,24 | 60,66 | 65,57 | 8,09% | 5.520,00 |
| 04.05.2026 | 62,26 | 62,89 | 59,41 | 60,66 | 2,07% | 4.828,00 |
| 30.04.2026 | 60,91 | 60,99 | 56,75 | 59,43 | -1,71% | - |
| 29.04.2026 | 61,50 | 62,36 | 58,69 | 60,47 | -0,76% | 2.000,00 |
| 28.04.2026 | 58,41 | 62,60 | 55,85 | 60,93 | -5,59% | 7.402,00 |
| 27.04.2026 | 69,22 | 69,41 | 64,13 | 64,53 | -3,18% | 7.857,00 |
| 24.04.2026 | 66,17 | 67,61 | 63,81 | 66,65 | 6,81% | 1.402,00 |
| 23.04.2026 | 60,60 | 63,90 | 60,60 | 62,40 | 1,09% | 32.150,00 |
| 22.04.2026 | 60,70 | 62,57 | 60,07 | 61,73 | 3,06% | - |
| 21.04.2026 | 60,00 | 61,90 | 59,22 | 59,90 | 1,63% | 2.050,00 |
| 20.04.2026 | 56,70 | 59,13 | 55,83 | 58,94 | 2,89% | - |
| 17.04.2026 | 53,48 | 58,76 | 53,38 | 57,28 | 7,67% | - |
| 16.04.2026 | 50,90 | 55,02 | 50,44 | 53,20 | 5,08% | 2.500,00 |
| 15.04.2026 | 52,06 | 52,43 | 49,36 | 50,63 | -2,67% | 4.940,00 |
| 14.04.2026 | 52,57 | 52,87 | 51,49 | 52,02 | 1,17% | 540,00 |
| 13.04.2026 | 48,70 | 51,42 | 48,70 | 51,42 | 4,26% | 4.500,00 |
| 10.04.2026 | 47,36 | 50,26 | 47,15 | 49,32 | 4,66% | 7.700,00 |
| 09.04.2026 | 44,56 | 47,51 | 44,15 | 47,12 | 4,89% | 48.550,00 |
| 08.04.2026 | 42,25 | 45,61 | 42,25 | 44,93 | 9,37% | 13.432,00 |
| 07.04.2026 | 40,70 | 41,34 | 39,71 | 41,08 | 1,49% | - |
| 02.04.2026 | 39,25 | 40,88 | 37,87 | 40,48 | 0,88% | 12.600,00 |
| 01.04.2026 | 39,13 | 40,90 | 38,99 | 40,12 | 2,96% | - |
| 31.03.2026 | 36,15 | 39,31 | 36,07 | 38,97 | -1,30% | 108.800,00 |
| 30.03.2026 | 38,75 | 39,63 | 35,55 | 39,48 | 2,33% | 1.540,00 |
| 27.03.2026 | 39,29 | 40,00 | 38,42 | 38,58 | -1,51% | 550,00 |
| 26.03.2026 | 43,06 | 43,08 | 38,99 | 39,17 | -9,37% | - |
| 25.03.2026 | 43,86 | 44,69 | 42,64 | 43,22 | -1,09% | - |
| 24.03.2026 | 39,75 | 43,73 | 39,08 | 43,70 | 10,04% | - |
| 23.03.2026 | 38,65 | 41,05 | 38,33 | 39,71 | 0,13% | - |
| 20.03.2026 | 41,27 | 41,99 | 38,52 | 39,66 | -4,43% | - |
| 19.03.2026 | 40,89 | 41,92 | 38,55 | 41,50 | 1,78% | - |
| 18.03.2026 | 40,71 | 41,83 | 39,64 | 40,78 | 1,63% | 5.298,00 |
| 17.03.2026 | 38,85 | 40,27 | 37,90 | 40,12 | 3,03% | - |
| 16.03.2026 | 38,00 | 39,49 | 37,69 | 38,94 | 3,44% | 4.000,00 |
| 13.03.2026 | 35,98 | 38,10 | 35,87 | 37,65 | 4,67% | - |
| 12.03.2026 | 37,75 | 37,91 | 35,78 | 35,97 | -5,37% | - |
| 11.03.2026 | 37,72 | 39,09 | 37,62 | 38,01 | 0,58% | - |
| 10.03.2026 | 36,98 | 38,43 | 36,74 | 37,79 | 2,37% | 240,00 |
| 09.03.2026 | 35,42 | 37,24 | 34,10 | 36,91 | 3,03% | 2.700,00 |
| 06.03.2026 | 38,61 | 38,83 | 35,63 | 35,83 | -6,72% | - |
| 05.03.2026 | 39,51 | 39,84 | 37,17 | 38,41 | -2,34% | 1.360,00 |
| 04.03.2026 | 37,83 | 39,42 | 37,78 | 39,33 | 2,46% | - |
| 03.03.2026 | 39,86 | 39,91 | 38,00 | 38,38 | -6,20% | - |
| 02.03.2026 | 39,51 | 41,19 | 38,43 | 40,92 | 1,04% | - |
| 27.02.2026 | 40,67 | 41,18 | 39,07 | 40,50 | -1,28% | - |
| 26.02.2026 | 42,80 | 43,57 | 40,01 | 41,02 | -4,95% | - |
| 25.02.2026 | 41,21 | 43,24 | 40,50 | 43,16 | 4,72% | 1.440,00 |
| 24.02.2026 | 40,09 | 41,64 | 39,94 | 41,21 | 3,14% | - |
| 23.02.2026 | 40,20 | 40,54 | 38,95 | 39,96 | -1,82% | - |
| 20.02.2026 | 41,28 | 41,62 | 40,31 | 40,70 | -0,89% | - |
| 19.02.2026 | 39,72 | 41,21 | 38,83 | 41,06 | 3,54% | 31.200,00 |
| 18.02.2026 | 39,92 | 41,44 | 39,17 | 39,66 | 0,34% | - |
| 17.02.2026 | 39,90 | 40,09 | 37,49 | 39,52 | -1,46% | 3.990,00 |
| 16.02.2026 | 40,09 | 40,29 | 39,98 | 40,11 | 0,21% | 12.800,00 |
| 13.02.2026 | 41,69 | 41,84 | 39,69 | 40,02 | -16,26% | 7.705,00 |
| 12.02.2026 | 47,35 | 48,41 | 41,88 | 47,79 | 1,21% | 100,00 |
| 11.02.2026 | 44,59 | 48,10 | 44,37 | 47,22 | 5,06% | 4.700,00 |
| 10.02.2026 | 44,84 | 45,87 | 41,68 | 44,95 | 1,88% | 9.870,00 |
| 09.02.2026 | 41,88 | 44,65 | 40,31 | 44,12 | 5,66% | - |
| 06.02.2026 | 37,46 | 41,79 | 36,49 | 41,75 | 11,10% | 9.125,00 |
| 05.02.2026 | 38,00 | 38,30 | 36,14 | 37,58 | 1,16% | - |
| 04.02.2026 | 38,87 | 40,28 | 35,73 | 37,15 | -5,49% | 1.528,00 |
| 03.02.2026 | 41,75 | 42,34 | 38,42 | 39,31 | -3,83% | - |
| 02.02.2026 | 38,75 | 41,86 | 38,55 | 40,88 | 0,32% | - |
| 30.01.2026 | 41,37 | 42,69 | 40,28 | 40,75 | -2,52% | - |
| 29.01.2026 | 42,65 | 43,71 | 40,55 | 41,80 | -2,00% | 4.230,00 |
| 28.01.2026 | 43,55 | 43,94 | 42,33 | 42,66 | 1,15% | 2.660,00 |
| 27.01.2026 | 42,98 | 43,39 | 41,91 | 42,17 | -0,58% | 20.500,00 |
| 26.01.2026 | 41,35 | 43,23 | 41,20 | 42,42 | 1,23% | 17.600,00 |
| 23.01.2026 | 44,44 | 44,89 | 41,56 | 41,90 | -6,28% | 5.400,00 |
| 22.01.2026 | 46,67 | 47,16 | 44,23 | 44,71 | -2,29% | 3.345,00 |
| 21.01.2026 | 42,30 | 46,22 | 41,71 | 45,76 | 17,63% | - |
| 20.01.2026 | 39,50 | 42,28 | 38,33 | 38,90 | -3,26% | - |
| 19.01.2026 | 40,91 | 40,98 | 40,21 | 40,21 | -2,79% | - |
| 16.01.2026 | 43,27 | 43,80 | 40,34 | 41,37 | -2,46% | 11.000,00 |
| 15.01.2026 | 43,00 | 46,72 | 42,34 | 42,41 | 1,47% | 11.000,00 |
| 14.01.2026 | 44,75 | 44,77 | 40,95 | 41,80 | -6,30% | 8.235,00 |
| 13.01.2026 | 44,25 | 44,86 | 43,26 | 44,61 | 0,90% | 17.364,00 |
| 12.01.2026 | 44,30 | 45,14 | 42,84 | 44,21 | -1,46% | 6.160,00 |
| 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% | - |