29,925€
-1,32%
Echtzeit-Aktienkurs Amkor Technology Inc.
Bid:
Ask:
Aktienkurse zur Amkor Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 30,14 | 30,29 | 29,78 | 29,93 | -1,32% | 285,00 |
| 26.11.2025 | 29,35 | 30,44 | 29,31 | 30,33 | 3,91% | 536,00 |
| 25.11.2025 | 28,73 | 29,33 | 28,00 | 29,19 | 1,81% | 341,00 |
| 24.11.2025 | 28,09 | 28,89 | 27,84 | 28,67 | 2,87% | 1.597,00 |
| 21.11.2025 | 26,26 | 28,17 | 25,41 | 27,87 | 6,17% | 772,00 |
| 20.11.2025 | 30,25 | 30,55 | 26,19 | 26,25 | -4,48% | 1.398,00 |
| 19.11.2025 | 26,45 | 27,63 | 26,30 | 27,48 | 3,52% | 270,00 |
| 18.11.2025 | 26,40 | 26,85 | 25,66 | 26,54 | 0,21% | 1.181,00 |
| 17.11.2025 | 27,52 | 27,86 | 26,44 | 26,49 | -3,18% | 1.880,00 |
| 14.11.2025 | 27,25 | 27,96 | 25,03 | 27,36 | 0,64% | 1.622,00 |
| 13.11.2025 | 29,82 | 29,83 | 26,96 | 27,18 | -8,35% | 2.985,00 |
| 12.11.2025 | 29,74 | 30,55 | 29,60 | 29,66 | -0,02% | 324,00 |
| 11.11.2025 | 30,76 | 30,78 | 29,44 | 29,66 | -2,75% | 471,00 |
| 10.11.2025 | 31,30 | 31,46 | 30,25 | 30,50 | 2,28% | 2.361,00 |
| 07.11.2025 | 30,64 | 31,07 | 28,63 | 29,82 | -2,63% | 2.290,00 |
| 06.11.2025 | 32,07 | 32,24 | 29,89 | 30,63 | -4,01% | 825,00 |
| 05.11.2025 | 30,01 | 32,46 | 30,01 | 31,91 | 3,96% | 3.573,00 |
| 04.11.2025 | 31,89 | 31,98 | 30,66 | 30,69 | -6,23% | 5.806,00 |
| 03.11.2025 | 28,04 | 33,17 | 28,01 | 32,73 | 17,08% | 7.609,00 |
| 31.10.2025 | 27,76 | 28,49 | 27,52 | 27,96 | 0,50% | 4.019,00 |
| 30.10.2025 | 27,99 | 28,25 | 27,52 | 27,82 | -2,30% | 2.122,00 |
| 29.10.2025 | 28,10 | 28,90 | 27,72 | 28,47 | 3,11% | 963,00 |
| 28.10.2025 | 26,81 | 28,27 | 25,50 | 27,61 | -2,78% | 18.239,00 |
| 27.10.2025 | 28,75 | 29,84 | 27,42 | 28,40 | 0,53% | 3.208,00 |
| 24.10.2025 | 27,95 | 28,64 | 27,84 | 28,25 | 2,60% | 996,00 |
| 23.10.2025 | 26,35 | 27,71 | 26,32 | 27,54 | 3,81% | 1.721,00 |
| 22.10.2025 | 27,73 | 27,89 | 26,05 | 26,53 | -4,69% | 698,00 |
| 21.10.2025 | 27,88 | 28,18 | 27,31 | 27,83 | 0,38% | 4.119,00 |
| 20.10.2025 | 27,80 | 28,11 | 27,30 | 27,73 | 3,49% | 5.436,00 |
| 17.10.2025 | 26,63 | 27,02 | 24,21 | 26,79 | -0,35% | 3.252,00 |
| 16.10.2025 | 27,03 | 29,20 | 26,63 | 26,89 | 0,39% | 5.142,00 |
| 15.10.2025 | 26,07 | 26,99 | 25,97 | 26,78 | 2,29% | 3.597,00 |
| 14.10.2025 | 26,26 | 26,32 | 25,34 | 26,18 | -0,42% | 2.134,00 |
| 13.10.2025 | 24,70 | 26,63 | 24,70 | 26,29 | 7,11% | 7.002,00 |
| 10.10.2025 | 26,34 | 27,86 | 24,39 | 24,55 | -6,92% | 3.787,00 |
| 09.10.2025 | 26,82 | 27,13 | 25,96 | 26,37 | 0,11% | 382,00 |
| 08.10.2025 | 26,05 | 26,45 | 25,55 | 26,34 | 3,21% | 3.290,00 |
| 07.10.2025 | 28,62 | 30,31 | 25,02 | 25,52 | -2,41% | 10.794,00 |
| 06.10.2025 | 25,18 | 26,41 | 25,18 | 26,15 | 3,87% | 727,00 |
| 03.10.2025 | 25,42 | 25,54 | 25,08 | 25,18 | -0,49% | 120,00 |
| 02.10.2025 | 25,34 | 25,68 | 25,09 | 25,30 | 0,86% | 249,00 |
| 01.10.2025 | 24,07 | 25,13 | 23,83 | 25,09 | 3,10% | 551,00 |
| 30.09.2025 | 24,31 | 24,50 | 23,60 | 24,33 | 0,08% | 3.797,00 |
| 29.09.2025 | 24,88 | 25,23 | 24,31 | 24,31 | -1,48% | 625,00 |
| 26.09.2025 | 25,21 | 25,59 | 24,55 | 24,68 | -1,38% | 326,00 |
| 25.09.2025 | 25,12 | 25,14 | 24,17 | 25,02 | 0,08% | 600,00 |
| 24.09.2025 | 25,36 | 25,65 | 24,70 | 25,00 | 0,14% | 2.194,00 |
| 23.09.2025 | 25,20 | 25,78 | 24,86 | 24,97 | -0,34% | 2.332,00 |
| 22.09.2025 | 24,11 | 25,47 | 23,92 | 25,05 | 3,24% | 629,00 |
| 19.09.2025 | 25,18 | 25,48 | 24,13 | 24,27 | -1,50% | 1.673,00 |
| 18.09.2025 | 23,12 | 24,75 | 22,40 | 24,64 | 9,44% | 6.851,00 |
| 17.09.2025 | 23,01 | 23,20 | 22,14 | 22,51 | -1,29% | 1.618,00 |
| 16.09.2025 | 23,51 | 23,92 | 22,37 | 22,81 | 4,44% | 3.931,00 |
| 15.09.2025 | 21,81 | 22,07 | 21,57 | 21,84 | 0,23% | 896,00 |
| 12.09.2025 | 21,66 | 21,87 | 21,38 | 21,79 | 1,44% | 30,00 |
| 11.09.2025 | 21,23 | 21,49 | 21,08 | 21,48 | 1,42% | 20,00 |
| 10.09.2025 | 21,79 | 21,86 | 21,00 | 21,18 | -0,19% | 135,00 |
| 09.09.2025 | 21,13 | 21,58 | 21,12 | 21,22 | 0,69% | 621,00 |
| 08.09.2025 | 21,07 | 21,38 | 20,90 | 21,07 | 0,24% | 113,00 |
| 05.09.2025 | 20,89 | 21,12 | 20,59 | 21,02 | 0,72% | - |
| 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 |