16,898€
2,67%
Echtzeit-Aktienkurs Amkor Technology Inc.
Bid:
Ask:
Aktienkurse zur Amkor Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 16,51 | 17,15 | 16,39 | 16,89 | 2,61% | 455,00 |
| 05.06.2025 | 16,61 | 16,88 | 16,29 | 16,46 | -1,63% | 60,00 |
| 04.06.2025 | 16,61 | 16,86 | 16,49 | 16,73 | 0,92% | 45,00 |
| 03.06.2025 | 15,80 | 16,59 | 15,67 | 16,58 | 4,97% | 64,00 |
| 02.06.2025 | 15,73 | 15,96 | 15,60 | 15,79 | -0,52% | 5,00 |
| 30.05.2025 | 16,50 | 16,56 | 15,68 | 15,88 | -3,52% | 125,00 |
| 29.05.2025 | 16,84 | 16,84 | 16,21 | 16,46 | 0,50% | 30,00 |
| 28.05.2025 | 16,69 | 16,86 | 16,33 | 16,37 | -1,77% | 295,00 |
| 27.05.2025 | 16,10 | 16,69 | 16,09 | 16,67 | 3,36% | 215,00 |
| 26.05.2025 | 16,17 | 16,41 | 15,94 | 16,13 | 0,20% | 1.521,00 |
| 23.05.2025 | 16,53 | 16,68 | 15,82 | 16,09 | -2,95% | 1.229,00 |
| 22.05.2025 | 16,58 | 16,81 | 16,34 | 16,58 | 0,03% | 337,00 |
| 21.05.2025 | 17,02 | 17,16 | 16,44 | 16,58 | -3,44% | 50,00 |
| 20.05.2025 | 17,03 | 17,31 | 16,95 | 17,17 | 0,18% | 71,00 |
| 19.05.2025 | 17,45 | 17,47 | 16,98 | 17,14 | -3,19% | 346,00 |
| 16.05.2025 | 17,74 | 18,00 | 17,45 | 17,70 | -0,67% | 50,00 |
| 15.05.2025 | 17,90 | 18,01 | 17,53 | 17,82 | -1,11% | 319,00 |
| 14.05.2025 | 18,03 | 18,08 | 17,73 | 18,02 | 0,45% | 112,00 |
| 13.05.2025 | 17,62 | 18,04 | 17,60 | 17,94 | 1,37% | 37,00 |
| 12.05.2025 | 16,51 | 17,90 | 16,50 | 17,70 | 9,75% | 2,00 |
| 09.05.2025 | 16,07 | 16,25 | 15,87 | 16,13 | 0,62% | 25,00 |
| 08.05.2025 | 15,75 | 16,25 | 15,57 | 16,03 | 2,63% | - |
| 07.05.2025 | 15,46 | 15,70 | 15,13 | 15,62 | 1,59% | 5,00 |
| 06.05.2025 | 15,67 | 15,69 | 15,19 | 15,37 | -2,20% | 1.190,00 |
| 05.05.2025 | 15,91 | 16,01 | 15,69 | 15,72 | -2,12% | 25,00 |
| 02.05.2025 | 15,41 | 16,24 | 15,31 | 16,06 | 4,10% | 886,00 |
| 30.04.2025 | 14,88 | 15,43 | 14,55 | 15,43 | 3,19% | 100,00 |
| 29.04.2025 | 15,93 | 15,95 | 14,66 | 14,95 | -2,51% | 885,00 |
| 28.04.2025 | 15,51 | 15,67 | 15,20 | 15,33 | -0,78% | 931,00 |
| 25.04.2025 | 15,42 | 15,58 | 15,09 | 15,45 | 1,24% | 120,00 |
| 24.04.2025 | 14,41 | 15,27 | 14,36 | 15,26 | 5,50% | 857,00 |
| 23.04.2025 | 14,51 | 15,12 | 14,36 | 14,47 | 3,43% | 207,00 |
| 22.04.2025 | 13,75 | 14,17 | 13,74 | 13,99 | -0,32% | 33,00 |
| 17.04.2025 | 14,22 | 14,32 | 13,95 | 14,03 | -1,20% | 598,00 |
| 16.04.2025 | 14,58 | 14,94 | 13,71 | 14,20 | -6,29% | 764,00 |
| 15.04.2025 | 14,91 | 15,33 | 14,90 | 15,16 | 1,29% | 4.657,00 |
| 14.04.2025 | 14,74 | 15,64 | 14,57 | 14,96 | 2,76% | 613,00 |
| 11.04.2025 | 14,35 | 14,64 | 13,70 | 14,56 | 2,05% | - |
| 10.04.2025 | 16,25 | 16,29 | 13,87 | 14,27 | -12,99% | 43,00 |
| 09.04.2025 | 13,22 | 16,41 | 13,16 | 16,40 | 20,95% | 621,00 |
| 08.04.2025 | 14,17 | 15,05 | 13,32 | 13,56 | -3,69% | 1.188,00 |
| 07.04.2025 | 12,91 | 14,91 | 12,70 | 14,08 | 3,45% | 446,00 |
| 04.04.2025 | 14,28 | 14,53 | 12,83 | 13,61 | -5,39% | 612,00 |
| 03.04.2025 | 15,82 | 16,38 | 14,37 | 14,38 | -16,17% | 1.894,00 |
| 02.04.2025 | 16,74 | 17,20 | 16,35 | 17,16 | 2,25% | 30,00 |
| 01.04.2025 | 16,63 | 17,01 | 16,42 | 16,78 | 0,55% | 25,00 |
| 31.03.2025 | 16,78 | 16,83 | 16,30 | 16,69 | -1,20% | 1.766,00 |
| 28.03.2025 | 16,94 | 17,14 | 16,79 | 16,89 | -0,52% | 145,00 |
| 27.03.2025 | 17,99 | 18,03 | 16,87 | 16,98 | -5,80% | 324,00 |
| 26.03.2025 | 18,23 | 18,47 | 17,82 | 18,02 | -1,26% | 537,00 |
| 25.03.2025 | 18,41 | 18,54 | 18,10 | 18,25 | -0,79% | 210,00 |
| 24.03.2025 | 18,06 | 18,62 | 18,05 | 18,40 | 2,58% | 2.684,00 |
| 21.03.2025 | 17,94 | 18,04 | 17,49 | 17,94 | 0,18% | - |
| 20.03.2025 | 18,05 | 18,19 | 17,78 | 17,90 | -0,28% | 205,00 |
| 19.03.2025 | 17,93 | 18,28 | 17,77 | 17,95 | 0,50% | - |
| 18.03.2025 | 17,90 | 17,95 | 17,58 | 17,86 | -0,45% | - |
| 17.03.2025 | 17,96 | 18,13 | 17,53 | 17,94 | -0,46% | 189,00 |
| 14.03.2025 | 17,66 | 18,05 | 17,56 | 18,03 | 2,96% | 211,00 |
| 13.03.2025 | 17,71 | 18,07 | 17,38 | 17,51 | -1,84% | - |
| 12.03.2025 | 17,73 | 18,17 | 17,59 | 17,84 | 0,89% | 1.145,00 |
| 11.03.2025 | 18,25 | 18,72 | 17,40 | 17,68 | -3,41% | 533,00 |
| 10.03.2025 | 19,03 | 19,06 | 18,26 | 18,30 | -4,38% | 3,00 |
| 07.03.2025 | 18,49 | 19,18 | 18,12 | 19,14 | 3,66% | 75,00 |
| 06.03.2025 | 19,15 | 19,19 | 18,21 | 18,47 | -3,95% | 415,00 |
| 05.03.2025 | 19,34 | 19,81 | 18,61 | 19,23 | -0,10% | 1.370,00 |
| 04.03.2025 | 19,41 | 19,75 | 18,92 | 19,25 | -0,52% | 298,00 |
| 03.03.2025 | 20,26 | 20,54 | 19,22 | 19,35 | -4,82% | 1.652,00 |
| 28.02.2025 | 20,19 | 20,49 | 19,85 | 20,33 | 0,77% | 634,00 |
| 27.02.2025 | 21,68 | 22,06 | 20,15 | 20,17 | -4,45% | 1.103,00 |
| 26.02.2025 | 20,83 | 21,38 | 20,79 | 21,11 | 2,15% | - |
| 25.02.2025 | 20,99 | 21,14 | 20,56 | 20,67 | -1,55% | 588,00 |
| 24.02.2025 | 21,26 | 21,66 | 20,99 | 20,99 | -1,11% | 1.203,00 |
| 21.02.2025 | 21,94 | 22,26 | 21,12 | 21,23 | -3,21% | 225,00 |
| 20.02.2025 | 21,69 | 22,28 | 21,56 | 21,93 | 0,64% | 62,00 |
| 19.02.2025 | 21,90 | 22,26 | 21,77 | 21,79 | -0,62% | 144,00 |
| 18.02.2025 | 21,63 | 22,16 | 21,39 | 21,93 | 1,65% | 1.521,00 |
| 17.02.2025 | 21,55 | 21,63 | 21,43 | 21,57 | 0,51% | 159,00 |
| 14.02.2025 | 21,22 | 21,50 | 20,85 | 21,46 | 1,11% | 340,00 |
| 13.02.2025 | 21,04 | 21,33 | 20,84 | 21,23 | 1,05% | 616,00 |
| 12.02.2025 | 20,91 | 21,61 | 20,59 | 21,01 | 0,70% | 1.276,00 |
| 11.02.2025 | 21,70 | 22,42 | 20,61 | 20,86 | -11,63% | 6.391,00 |
| 10.02.2025 | 23,69 | 24,20 | 23,48 | 23,61 | 0,19% | 879,00 |
| 07.02.2025 | 23,78 | 24,02 | 23,36 | 23,56 | -0,49% | 190,00 |
| 06.02.2025 | 23,99 | 24,23 | 23,56 | 23,68 | -1,09% | 223,00 |
| 05.02.2025 | 23,15 | 24,00 | 23,02 | 23,94 | 2,35% | 40,00 |
| 04.02.2025 | 23,33 | 23,50 | 23,06 | 23,39 | 0,36% | 659,00 |
| 03.02.2025 | 23,46 | 24,10 | 22,75 | 23,30 | -1,63% | 6.699,00 |
| 31.01.2025 | 24,10 | 24,45 | 23,61 | 23,69 | -0,80% | 288,00 |
| 30.01.2025 | 23,66 | 24,10 | 23,52 | 23,88 | 1,42% | 112,00 |
| 29.01.2025 | 23,27 | 23,59 | 22,96 | 23,54 | 2,13% | 298,00 |
| 28.01.2025 | 22,90 | 23,76 | 22,39 | 23,05 | 2,01% | 4.378,00 |
| 27.01.2025 | 24,21 | 24,50 | 22,31 | 22,60 | -7,66% | 4.094,00 |
| 24.01.2025 | 24,58 | 25,14 | 24,35 | 24,47 | -1,59% | 1.111,00 |
| 23.01.2025 | 25,43 | 25,54 | 24,86 | 24,87 | -2,32% | 6.116,00 |
| 22.01.2025 | 25,84 | 26,17 | 25,43 | 25,46 | -0,95% | 1.767,00 |
| 21.01.2025 | 26,14 | 26,56 | 25,31 | 25,70 | 1,38% | 1.336,00 |
| 20.01.2025 | 25,15 | 27,76 | 25,15 | 25,35 | 0,46% | 3.987,00 |
| 17.01.2025 | 24,80 | 25,63 | 24,71 | 25,24 | 2,10% | 2.470,00 |
| 16.01.2025 | 24,63 | 25,63 | 24,56 | 24,72 | 0,59% | 1.615,00 |
| 15.01.2025 | 24,62 | 25,30 | 24,54 | 24,57 | -0,14% | 302,00 |