21,255€
-3,08%
Echtzeit-Aktienkurs Amkor Technology Inc.
Bid:
Ask:
Aktienkurse zur Amkor Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 24,91 | 25,19 | 24,27 | 24,61 | -1,24% | 472,00 |
| 13.01.2025 | 24,90 | 24,95 | 24,47 | 24,92 | -0,34% | 16,00 |
| 10.01.2025 | 25,17 | 25,46 | 24,68 | 25,00 | -0,73% | 40,00 |
| 09.01.2025 | 25,20 | 25,23 | 25,13 | 25,19 | -0,14% | - |
| 08.01.2025 | 25,72 | 25,86 | 24,93 | 25,22 | -1,73% | 527,00 |
| 07.01.2025 | 25,63 | 26,46 | 25,47 | 25,67 | -0,27% | 669,00 |
| 06.01.2025 | 25,74 | 26,55 | 25,55 | 25,74 | -0,12% | 186,00 |
| 03.01.2025 | 25,43 | 25,92 | 25,21 | 25,77 | 1,74% | 143,00 |
| 02.01.2025 | 24,88 | 25,90 | 24,82 | 25,33 | 2,51% | 176,00 |
| 30.12.2024 | 24,93 | 25,00 | 24,65 | 24,71 | -1,18% | 41,00 |
| 27.12.2024 | 25,46 | 25,46 | 24,87 | 25,00 | -0,97% | 157,00 |
| 23.12.2024 | 24,40 | 25,35 | 24,32 | 25,25 | 4,28% | 395,00 |
| 20.12.2024 | 24,09 | 24,78 | 23,72 | 24,21 | -0,16% | 702,00 |
| 19.12.2024 | 24,59 | 24,96 | 24,18 | 24,25 | -1,78% | 250,00 |
| 18.12.2024 | 25,36 | 26,22 | 24,43 | 24,69 | -2,62% | 1.418,00 |
| 17.12.2024 | 25,68 | 25,93 | 25,18 | 25,36 | -1,17% | 77,00 |
| 16.12.2024 | 25,27 | 25,99 | 25,23 | 25,66 | 1,52% | 404,00 |
| 13.12.2024 | 25,32 | 25,70 | 25,06 | 25,27 | 0,20% | - |
| 12.12.2024 | 25,37 | 25,40 | 24,86 | 25,22 | -0,85% | 500,00 |
| 11.12.2024 | 24,81 | 25,54 | 24,72 | 25,44 | 2,71% | 525,00 |
| 10.12.2024 | 25,34 | 25,65 | 24,75 | 24,77 | -2,42% | 100,00 |
| 09.12.2024 | 24,92 | 25,80 | 24,74 | 25,38 | 1,95% | 130,00 |
| 06.12.2024 | 24,61 | 25,02 | 24,51 | 24,90 | 1,51% | - |
| 05.12.2024 | 25,23 | 25,29 | 24,41 | 24,53 | -2,79% | 31,00 |
| 04.12.2024 | 25,25 | 25,99 | 25,07 | 25,23 | -1,79% | 104,00 |
| 03.12.2024 | 26,02 | 26,13 | 25,32 | 25,69 | -1,17% | 299,00 |
| 02.12.2024 | 25,10 | 26,11 | 25,10 | 26,00 | 3,92% | 467,00 |
| 29.11.2024 | 24,71 | 25,38 | 24,63 | 25,02 | 1,13% | 202,00 |
| 28.11.2024 | 24,73 | 24,79 | 24,69 | 24,74 | 0,43% | - |
| 27.11.2024 | 25,05 | 25,06 | 24,14 | 24,63 | -1,76% | 212,00 |
| 26.11.2024 | 25,71 | 25,88 | 24,96 | 25,07 | -2,13% | 5,00 |
| 25.11.2024 | 25,45 | 26,09 | 25,31 | 25,62 | 0,33% | 59,00 |
| 22.11.2024 | 24,73 | 25,62 | 24,56 | 25,53 | 1,45% | 728,00 |
| 21.11.2024 | 23,96 | 25,26 | 23,89 | 25,17 | 4,66% | - |
| 20.11.2024 | 24,03 | 24,15 | 23,76 | 24,05 | 0,40% | 100,00 |
| 19.11.2024 | 24,02 | 24,15 | 23,69 | 23,95 | -0,02% | - |
| 18.11.2024 | 24,09 | 24,10 | 23,54 | 23,96 | 0,25% | 404,00 |
| 15.11.2024 | 24,49 | 24,56 | 23,75 | 23,90 | -3,40% | 522,00 |
| 14.11.2024 | 24,61 | 25,20 | 24,51 | 24,74 | 0,53% | 133,00 |
| 13.11.2024 | 24,88 | 25,09 | 24,31 | 24,61 | -1,28% | 913,00 |
| 12.11.2024 | 25,48 | 25,54 | 24,81 | 24,93 | -1,95% | 132,00 |
| 11.11.2024 | 25,60 | 25,72 | 24,98 | 25,42 | -0,53% | 171,00 |
| 08.11.2024 | 25,76 | 25,80 | 25,23 | 25,56 | -0,51% | 270,00 |
| 07.11.2024 | 25,56 | 26,29 | 25,43 | 25,69 | 0,33% | 807,00 |
| 06.11.2024 | 24,93 | 25,71 | 24,41 | 25,60 | 6,38% | 186,00 |
| 05.11.2024 | 23,96 | 24,19 | 23,61 | 24,07 | 0,63% | 627,00 |
| 04.11.2024 | 23,92 | 24,69 | 23,72 | 23,92 | -0,40% | 387,00 |
| 01.11.2024 | 23,53 | 24,45 | 23,50 | 24,01 | 2,26% | 965,00 |
| 31.10.2024 | 24,44 | 24,70 | 23,40 | 23,48 | -4,55% | 366,00 |
| 30.10.2024 | 25,65 | 25,68 | 24,48 | 24,60 | -3,96% | 3.187,00 |
| 29.10.2024 | 23,80 | 26,07 | 22,39 | 25,62 | 5,80% | 923,00 |
| 28.10.2024 | 27,88 | 28,41 | 22,17 | 24,21 | -12,65% | 1.176,00 |
| 25.10.2024 | 27,15 | 27,94 | 27,14 | 27,72 | 2,27% | 120,00 |
| 24.10.2024 | 27,52 | 27,78 | 26,98 | 27,10 | -0,91% | 602,00 |
| 23.10.2024 | 27,69 | 27,98 | 26,98 | 27,35 | -1,41% | - |
| 22.10.2024 | 27,92 | 28,01 | 27,58 | 27,74 | -1,02% | 350,00 |
| 21.10.2024 | 28,05 | 28,63 | 27,84 | 28,03 | -0,34% | 50,00 |
| 18.10.2024 | 28,60 | 28,92 | 27,97 | 28,12 | -1,49% | 75,00 |
| 17.10.2024 | 28,08 | 29,25 | 28,07 | 28,55 | 1,82% | 198,00 |
| 16.10.2024 | 27,59 | 28,33 | 27,52 | 28,04 | 1,80% | 224,00 |
| 15.10.2024 | 29,01 | 29,13 | 27,53 | 27,54 | -4,92% | 3,00 |
| 14.10.2024 | 28,28 | 29,05 | 28,26 | 28,97 | 2,48% | - |
| 11.10.2024 | 27,64 | 28,41 | 27,50 | 28,27 | 2,19% | - |
| 10.10.2024 | 27,85 | 27,90 | 27,10 | 27,66 | -0,79% | - |
| 09.10.2024 | 27,40 | 28,04 | 27,20 | 27,88 | 1,42% | 100,00 |
| 08.10.2024 | 27,38 | 27,72 | 27,09 | 27,49 | 0,24% | 153,00 |
| 07.10.2024 | 27,78 | 27,88 | 27,18 | 27,43 | -1,33% | 62,00 |
| 04.10.2024 | 27,38 | 28,30 | 27,11 | 27,80 | 5,36% | 810,00 |
| 03.10.2024 | 26,86 | 27,00 | 26,31 | 26,38 | -2,04% | 277,00 |
| 02.10.2024 | 26,19 | 27,30 | 26,11 | 26,93 | 2,20% | 108,00 |
| 01.10.2024 | 27,46 | 27,63 | 26,26 | 26,35 | -4,22% | 1.150,00 |
| 30.09.2024 | 27,60 | 27,74 | 27,01 | 27,51 | -0,65% | 536,00 |