20,850€
2,06%
Echtzeit-Aktienkurs Amkor Technology
Bid:
Ask:
Aktienkurse zur Amkor Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 20,45 | 20,89 | 20,15 | 20,87 | 2,15% | 205,00 |
| 03.09.2025 | 20,51 | 20,90 | 20,26 | 20,43 | -0,56% | 255,00 |
| 02.09.2025 | 20,39 | 20,60 | 19,97 | 20,55 | 0,12% | 33,00 |
| 01.09.2025 | 20,24 | 20,55 | 20,18 | 20,52 | -0,63% | 1.108,00 |
| 29.08.2025 | 21,11 | 21,11 | 20,48 | 20,65 | -2,36% | 68,00 |
| 28.08.2025 | 20,99 | 21,22 | 20,60 | 21,15 | 0,05% | 1.300,00 |
| 27.08.2025 | 20,99 | 21,21 | 20,92 | 21,14 | 1,00% | 639,00 |
| 26.08.2025 | 20,75 | 21,13 | 20,71 | 20,93 | 0,43% | 667,00 |
| 25.08.2025 | 20,58 | 20,91 | 20,43 | 20,84 | 1,36% | 161,00 |
| 22.08.2025 | 20,16 | 20,93 | 19,88 | 20,56 | 2,86% | 542,00 |
| 21.08.2025 | 19,96 | 20,04 | 19,59 | 19,99 | 1,02% | 192,00 |
| 20.08.2025 | 20,36 | 20,48 | 19,51 | 19,79 | -2,92% | 1,00 |
| 19.08.2025 | 20,60 | 20,83 | 20,26 | 20,38 | -1,12% | 450,00 |
| 18.08.2025 | 20,34 | 20,68 | 20,28 | 20,61 | 1,28% | 150,00 |
| 15.08.2025 | 21,05 | 21,15 | 20,22 | 20,35 | -3,35% | 280,00 |
| 14.08.2025 | 21,24 | 21,45 | 20,73 | 21,06 | -1,15% | 169,00 |
| 13.08.2025 | 20,87 | 21,30 | 20,85 | 21,30 | 2,16% | 50,00 |
| 12.08.2025 | 19,93 | 20,87 | 19,81 | 20,85 | 4,55% | 992,00 |
| 11.08.2025 | 19,99 | 20,43 | 19,73 | 19,94 | 0,36% | 856,00 |
| 08.08.2025 | 19,68 | 19,95 | 19,45 | 19,87 | 1,34% | 412,00 |
| 07.08.2025 | 19,81 | 20,38 | 19,30 | 19,61 | 2,89% | 599,00 |
| 06.08.2025 | 19,70 | 19,73 | 18,94 | 19,06 | -0,68% | - |
| 05.08.2025 | 19,39 | 19,64 | 19,02 | 19,19 | -0,57% | 308,00 |
| 04.08.2025 | 18,87 | 19,35 | 18,86 | 19,30 | 2,56% | 100,00 |
| 01.08.2025 | 19,65 | 19,66 | 18,65 | 18,82 | -4,84% | 339,00 |
| 31.07.2025 | 21,21 | 21,35 | 19,74 | 19,77 | -5,67% | 1.145,00 |
| 30.07.2025 | 21,69 | 22,14 | 20,22 | 20,96 | -3,54% | 775,00 |
| 29.07.2025 | 19,83 | 22,78 | 19,69 | 21,73 | 18,61% | 2.596,00 |
| 28.07.2025 | 18,15 | 18,54 | 18,00 | 18,32 | 1,61% | - |
| 25.07.2025 | 18,17 | 18,23 | 17,84 | 18,03 | 0,26% | 990,00 |
| 24.07.2025 | 18,33 | 18,49 | 17,86 | 17,98 | -1,64% | 100,00 |
| 23.07.2025 | 18,36 | 18,42 | 18,11 | 18,28 | -0,08% | - |
| 22.07.2025 | 18,75 | 19,20 | 18,18 | 18,30 | -2,61% | 7.010,00 |
| 21.07.2025 | 18,50 | 18,85 | 18,40 | 18,79 | 1,49% | 233,00 |
| 18.07.2025 | 18,66 | 18,67 | 18,29 | 18,51 | -0,70% | 801,00 |
| 17.07.2025 | 18,29 | 18,74 | 18,23 | 18,64 | 2,15% | 146,00 |
| 16.07.2025 | 18,51 | 18,62 | 17,60 | 18,25 | -1,87% | 504,00 |
| 15.07.2025 | 18,34 | 18,83 | 18,32 | 18,60 | 1,75% | 2,00 |
| 14.07.2025 | 18,63 | 18,71 | 17,96 | 18,28 | -2,29% | - |
| 11.07.2025 | 18,68 | 18,85 | 18,43 | 18,71 | -0,08% | 275,00 |
| 10.07.2025 | 18,75 | 19,01 | 18,62 | 18,72 | -0,62% | - |
| 09.07.2025 | 18,85 | 19,10 | 18,60 | 18,84 | -0,13% | 345,00 |
| 08.07.2025 | 18,30 | 19,20 | 18,27 | 18,86 | 3,17% | - |
| 07.07.2025 | 18,77 | 18,87 | 18,28 | 18,28 | -2,44% | - |
| 04.07.2025 | 18,75 | 18,91 | 18,51 | 18,74 | -0,82% | 9,00 |
| 03.07.2025 | 18,94 | 19,13 | 18,74 | 18,90 | -0,07% | 130,00 |
| 02.07.2025 | 18,27 | 18,99 | 18,17 | 18,91 | 3,76% | 100,00 |
| 01.07.2025 | 17,78 | 18,63 | 17,54 | 18,22 | 2,13% | - |
| 30.06.2025 | 18,29 | 18,29 | 17,78 | 17,84 | -1,33% | 6,00 |
| 27.06.2025 | 18,15 | 18,28 | 17,95 | 18,08 | -0,17% | 155,00 |
| 26.06.2025 | 17,98 | 18,13 | 17,90 | 18,11 | 0,47% | 254,00 |
| 25.06.2025 | 18,06 | 18,29 | 17,93 | 18,03 | -0,19% | 350,00 |
| 24.06.2025 | 17,63 | 18,24 | 17,60 | 18,06 | 3,30% | 160,00 |
| 23.06.2025 | 17,48 | 17,89 | 17,23 | 17,49 | -0,10% | 350,00 |
| 20.06.2025 | 17,65 | 17,88 | 17,20 | 17,50 | -0,09% | - |
| 19.06.2025 | 17,71 | 17,72 | 17,50 | 17,52 | -1,30% | - |
| 18.06.2025 | 17,69 | 17,87 | 17,54 | 17,75 | 0,33% | 422,00 |
| 17.06.2025 | 17,62 | 17,98 | 17,49 | 17,69 | -0,01% | 3.302,00 |
| 16.06.2025 | 17,30 | 17,75 | 17,16 | 17,69 | 2,79% | - |
| 13.06.2025 | 17,39 | 17,53 | 17,16 | 17,21 | -2,24% | - |
| 12.06.2025 | 17,57 | 17,72 | 17,31 | 17,61 | -0,59% | 353,00 |
| 11.06.2025 | 17,84 | 18,11 | 17,43 | 17,71 | -0,95% | 150,00 |
| 10.06.2025 | 17,33 | 18,09 | 17,30 | 17,88 | 2,68% | 84,00 |
| 09.06.2025 | 16,83 | 17,63 | 16,82 | 17,42 | 3,12% | 42,00 |
| 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 |