40,175€
-5,14%
Echtzeit-Aktienkurs Amkor Technology
Bid:
Ask:
Aktienkurse zur Amkor Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 42,56 | 42,89 | 39,78 | 40,18 | -5,53% | - |
| 13.10.2026 | 42,59 | 42,67 | 41,29 | 42,53 | -1,44% | 6.330,00 |
| 12.10.2026 | 43,97 | 43,98 | 42,37 | 43,15 | -1,61% | 1.680,00 |
| 09.10.2026 | 46,10 | 46,97 | 43,59 | 43,85 | -3,12% | - |
| 08.10.2026 | 46,83 | 47,00 | 44,40 | 45,27 | -3,09% | - |
| 07.10.2026 | 47,57 | 47,71 | 45,77 | 46,71 | -1,46% | 2.544,00 |
| 06.10.2026 | 49,20 | 49,51 | 47,30 | 47,40 | -2,66% | - |
| 05.10.2026 | 50,45 | 50,63 | 48,58 | 48,70 | -2,41% | 1.250,00 |
| 02.10.2026 | 47,40 | 50,21 | 47,31 | 49,90 | 6,33% | 650,00 |
| 01.10.2026 | 47,86 | 47,92 | 45,82 | 46,93 | 1,50% | - |
| 30.09.2026 | 47,77 | 48,18 | 46,13 | 46,24 | -3,27% | - |
| 29.09.2026 | 46,55 | 48,57 | 46,54 | 47,80 | 2,13% | - |
| 28.09.2026 | 46,00 | 47,30 | 45,51 | 46,81 | -0,52% | 5.200,00 |
| 25.09.2026 | 46,75 | 47,55 | 46,31 | 47,05 | 1,58% | - |
| 24.09.2026 | 46,56 | 46,57 | 45,28 | 46,32 | -1,11% | 4.400,00 |
| 23.09.2026 | 47,84 | 48,18 | 45,87 | 46,84 | -1,79% | - |
| 22.09.2026 | 44,95 | 47,87 | 44,19 | 47,69 | 4,72% | - |
| 21.09.2026 | 44,50 | 45,58 | 44,04 | 45,54 | 3,98% | 5.460,00 |
| 18.09.2026 | 42,00 | 43,89 | 41,96 | 43,80 | 4,82% | 3.360,00 |
| 17.09.2026 | 40,98 | 42,44 | 40,80 | 41,78 | 3,56% | 4.700,00 |
| 16.09.2026 | 40,48 | 41,36 | 39,54 | 40,35 | 0,45% | - |
| 15.09.2026 | 41,03 | 41,67 | 39,62 | 40,17 | -1,57% | 3.220,00 |
| 14.09.2026 | 42,80 | 43,07 | 40,68 | 40,81 | -8,55% | 13.740,00 |
| 11.09.2026 | 42,51 | 44,65 | 42,48 | 44,62 | 4,61% | 5.307,00 |
| 10.09.2026 | 43,85 | 43,90 | 42,14 | 42,65 | -3,41% | - |
| 09.09.2026 | 44,23 | 44,77 | 42,01 | 44,16 | 1,19% | 1.248,00 |
| 08.09.2026 | 42,32 | 44,20 | 41,67 | 43,64 | 4,95% | 1.842,00 |
| 07.09.2026 | 41,32 | 41,77 | 41,32 | 41,58 | 1,09% | 11.333,00 |
| 04.09.2026 | 41,00 | 41,76 | 40,36 | 41,13 | 1,92% | - |
| 03.09.2026 | 40,60 | 40,90 | 39,06 | 40,36 | -0,81% | 940,00 |
| 02.09.2026 | 39,35 | 40,79 | 38,75 | 40,69 | 3,15% | 2.000,00 |
| 01.09.2026 | 40,91 | 56,07 | 39,09 | 39,45 | -3,18% | 3.856,00 |
| 31.08.2026 | 41,39 | 41,95 | 40,64 | 40,74 | -1,40% | 2.365,00 |
| 28.08.2026 | 44,18 | 44,30 | 41,16 | 41,32 | -6,82% | 525,00 |
| 27.08.2026 | 43,20 | 47,17 | 43,15 | 44,34 | 6,71% | 5.460,00 |
| 26.08.2026 | 41,97 | 42,09 | 40,91 | 41,55 | -0,36% | - |
| 25.08.2026 | 41,86 | 42,64 | 41,48 | 41,71 | 1,50% | 1.750,00 |
| 24.08.2026 | 42,29 | 42,32 | 40,35 | 41,09 | -4,25% | - |
| 21.08.2026 | 43,60 | 44,82 | 42,42 | 42,92 | -1,09% | - |
| 20.08.2026 | 44,55 | 44,79 | 42,90 | 43,39 | -0,43% | - |
| 19.08.2026 | 46,33 | 48,42 | 43,46 | 43,58 | -7,93% | 1.620,00 |
| 18.08.2026 | 51,82 | 51,88 | 46,49 | 47,33 | -10,63% | 325,00 |
| 17.08.2026 | 51,46 | 53,61 | 51,21 | 52,96 | 3,85% | - |
| 14.08.2026 | 50,24 | 52,11 | 49,69 | 51,00 | 1,80% | 702,00 |
| 13.08.2026 | 48,48 | 50,79 | 47,82 | 50,10 | 3,81% | 2.605,00 |
| 12.08.2026 | 47,39 | 49,68 | 47,38 | 48,26 | 2,57% | 1.440,00 |
| 11.08.2026 | 46,55 | 47,17 | 45,96 | 47,05 | 2,76% | - |
| 10.08.2026 | 48,00 | 49,13 | 45,78 | 45,79 | -4,22% | 4.339,00 |
| 07.08.2026 | 47,23 | 49,24 | 46,19 | 47,80 | 1,81% | 4.116,00 |
| 06.08.2026 | 46,53 | 48,31 | 44,39 | 46,95 | 0,73% | 1.187,00 |
| 05.08.2026 | 49,05 | 49,45 | 46,60 | 46,61 | -3,81% | 2.645,00 |
| 04.08.2026 | 44,64 | 48,96 | 44,63 | 48,46 | 9,72% | 2.850,00 |
| 03.08.2026 | 44,20 | 44,31 | 41,17 | 44,17 | 2,19% | 4.288,00 |
| 31.07.2026 | 44,45 | 45,44 | 42,94 | 43,22 | 3,21% | 1.625,00 |
| 30.07.2026 | 37,70 | 42,43 | 37,34 | 41,88 | 12,22% | 710,00 |
| 29.07.2026 | 39,66 | 42,35 | 37,26 | 37,32 | -6,77% | 6.864,00 |
| 28.07.2026 | 47,50 | 50,27 | 39,54 | 40,03 | -24,38% | 3.864,00 |
| 27.07.2026 | 58,35 | 59,51 | 51,53 | 52,93 | -6,78% | 1.700,00 |
| 24.07.2026 | 63,06 | 65,34 | 55,51 | 56,78 | -1,11% | 789,00 |
| 23.07.2026 | 58,96 | 61,12 | 56,19 | 57,42 | 1,00% | 4.300,00 |
| 22.07.2026 | 57,13 | 59,86 | 55,69 | 56,85 | -2,86% | - |
| 21.07.2026 | 56,33 | 58,81 | 56,33 | 58,53 | 7,05% | 1.197,00 |
| 20.07.2026 | 55,24 | 57,48 | 54,29 | 54,67 | -0,57% | 24,00 |
| 17.07.2026 | 52,60 | 55,61 | 50,69 | 54,99 | -0,16% | - |
| 16.07.2026 | 59,25 | 59,25 | 54,42 | 55,08 | -6,45% | - |
| 15.07.2026 | 63,23 | 63,66 | 56,26 | 58,87 | -4,54% | 234,00 |
| 14.07.2026 | 58,71 | 61,98 | 58,71 | 61,67 | 6,31% | 1.970,00 |
| 13.07.2026 | 59,81 | 60,78 | 57,50 | 58,01 | -5,87% | - |
| 10.07.2026 | 63,26 | 63,28 | 61,00 | 61,63 | -2,35% | 5.559,00 |
| 09.07.2026 | 59,21 | 64,38 | 58,80 | 63,12 | 7,82% | 1.440,00 |
| 08.07.2026 | 56,55 | 59,27 | 54,46 | 58,54 | 2,32% | 2.640,00 |
| 07.07.2026 | 59,40 | 59,76 | 54,17 | 57,21 | -6,34% | - |
| 06.07.2026 | 62,76 | 64,19 | 60,95 | 61,08 | -3,07% | 24.022,00 |
| 03.07.2026 | 61,93 | 63,05 | 61,92 | 63,01 | 3,28% | 3.204,00 |
| 02.07.2026 | 69,92 | 72,23 | 59,85 | 61,01 | -13,26% | 2.683,00 |
| 01.07.2026 | 75,29 | 75,39 | 69,84 | 70,34 | -6,82% | 120,00 |
| 30.06.2026 | 73,65 | 76,35 | 71,75 | 75,48 | 4,72% | 16.000,00 |
| 29.06.2026 | 69,75 | 72,31 | 65,56 | 72,08 | 4,56% | 85,00 |
| 26.06.2026 | 72,41 | 73,74 | 67,94 | 68,93 | -8,40% | - |
| 25.06.2026 | 76,99 | 78,21 | 70,88 | 75,25 | 3,32% | 1.934,00 |
| 24.06.2026 | 77,70 | 78,44 | 70,65 | 72,84 | -4,43% | 524,00 |
| 23.06.2026 | 76,75 | 77,30 | 73,40 | 76,22 | -6,91% | 3.381,00 |
| 22.06.2026 | 79,30 | 84,00 | 78,64 | 81,87 | 3,37% | 16.070,00 |
| 19.06.2026 | 79,60 | 81,94 | 79,13 | 79,20 | 0,81% | 1.377,00 |
| 18.06.2026 | 77,63 | 80,70 | 77,61 | 78,56 | 4,47% | 742,00 |
| 17.06.2026 | 79,50 | 81,12 | 74,89 | 75,20 | 0,81% | 1.293,00 |
| 16.06.2026 | 73,55 | 83,27 | 73,19 | 74,60 | 1,15% | 191,00 |
| 15.06.2026 | 75,50 | 77,11 | 71,20 | 73,75 | 3,05% | 3.275,00 |
| 12.06.2026 | 65,53 | 71,94 | 64,29 | 71,56 | 8,80% | 5.150,00 |
| 11.06.2026 | 61,31 | 65,89 | 60,41 | 65,77 | 9,04% | 19.860,00 |
| 10.06.2026 | 60,05 | 66,31 | 58,64 | 60,32 | -1,82% | 5.400,00 |
| 09.06.2026 | 60,15 | 65,45 | 56,60 | 61,44 | 3,77% | 4.700,00 |
| 08.06.2026 | 56,50 | 59,97 | 56,50 | 59,21 | 5,12% | 3.500,00 |
| 05.06.2026 | 61,92 | 62,01 | 55,85 | 56,32 | -11,36% | 133,00 |
| 04.06.2026 | 62,92 | 65,20 | 60,02 | 63,54 | -1,98% | - |
| 03.06.2026 | 65,02 | 69,57 | 63,62 | 64,83 | 0,93% | 9.110,00 |
| 02.06.2026 | 62,26 | 82,21 | 62,04 | 64,23 | 2,67% | 45,00 |
| 01.06.2026 | 60,30 | 63,27 | 57,89 | 62,56 | 4,89% | 25,00 |
| 29.05.2026 | 60,78 | 62,72 | 58,06 | 59,64 | -1,59% | - |
| 28.05.2026 | 60,57 | 62,63 | 59,81 | 60,61 | -8,29% | - |