23,950€
-3,17%
Echtzeit-Aktienkurs Amkor Technology Inc.
Bid:
Ask:
Aktienkurse zur Amkor Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 28,57 | 28,99 | 27,62 | 27,69 | -3,06% | 120,00 |
| 26.09.2024 | 28,16 | 28,92 | 27,69 | 28,57 | 3,48% | 275,00 |
| 25.09.2024 | 27,07 | 27,78 | 26,97 | 27,61 | 1,51% | 290,00 |
| 24.09.2024 | 27,95 | 28,33 | 27,08 | 27,20 | -2,58% | 16,00 |
| 23.09.2024 | 27,85 | 28,26 | 27,47 | 27,92 | 0,61% | 77,00 |
| 20.09.2024 | 28,29 | 28,82 | 27,75 | 27,75 | -2,19% | - |
| 19.09.2024 | 27,59 | 28,79 | 27,40 | 28,37 | 4,03% | 860,00 |
| 18.09.2024 | 27,62 | 28,11 | 27,21 | 27,27 | -1,14% | 219,00 |
| 17.09.2024 | 27,28 | 27,82 | 27,25 | 27,58 | 1,12% | - |
| 16.09.2024 | 27,60 | 27,69 | 26,62 | 27,28 | -1,39% | 1.313,00 |
| 13.09.2024 | 26,89 | 27,81 | 26,75 | 27,66 | 2,79% | 431,00 |
| 12.09.2024 | 27,43 | 27,49 | 26,75 | 26,91 | -1,79% | - |
| 11.09.2024 | 25,96 | 27,40 | 25,95 | 27,40 | 4,76% | 252,00 |
| 10.09.2024 | 25,89 | 26,19 | 25,56 | 26,16 | 0,46% | 206,00 |
| 09.09.2024 | 25,88 | 26,52 | 25,87 | 26,04 | 1,34% | 332,00 |
| 06.09.2024 | 26,47 | 26,65 | 25,64 | 25,69 | -3,31% | 230,00 |
| 05.09.2024 | 26,77 | 27,24 | 26,14 | 26,57 | -0,86% | 30,00 |
| 04.09.2024 | 26,56 | 27,49 | 26,00 | 26,80 | -0,07% | 780,00 |
| 03.09.2024 | 29,59 | 29,72 | 26,71 | 26,82 | -9,94% | 252,00 |
| 02.09.2024 | 29,73 | 29,87 | 29,58 | 29,78 | -0,08% | 25,00 |
| 30.08.2024 | 29,67 | 30,20 | 29,39 | 29,81 | 0,62% | 245,00 |
| 29.08.2024 | 28,98 | 30,40 | 28,80 | 29,62 | 0,87% | 22,00 |
| 28.08.2024 | 29,62 | 29,78 | 28,72 | 29,37 | -0,51% | 681,00 |
| 27.08.2024 | 29,55 | 29,66 | 28,84 | 29,52 | -0,05% | 237,00 |
| 26.08.2024 | 29,85 | 31,22 | 29,42 | 29,53 | -0,96% | 2.276,00 |
| 23.08.2024 | 29,05 | 30,06 | 29,04 | 29,82 | 2,97% | 1.005,00 |
| 22.08.2024 | 29,79 | 30,87 | 28,90 | 28,96 | -2,77% | 6.771,00 |
| 21.08.2024 | 29,17 | 30,09 | 29,10 | 29,78 | 2,30% | 1.565,00 |
| 20.08.2024 | 29,91 | 30,15 | 29,05 | 29,11 | -2,50% | - |
| 19.08.2024 | 29,45 | 29,89 | 28,85 | 29,86 | 1,08% | 1,00 |
| 16.08.2024 | 30,04 | 30,08 | 29,10 | 29,54 | -1,34% | - |
| 15.08.2024 | 29,04 | 30,13 | 28,91 | 29,94 | 3,46% | 1,00 |
| 14.08.2024 | 29,32 | 29,64 | 28,42 | 28,94 | -1,03% | 4,00 |
| 13.08.2024 | 28,85 | 29,39 | 28,72 | 29,24 | 1,53% | 85,00 |
| 12.08.2024 | 29,14 | 29,22 | 28,40 | 28,80 | -1,00% | 162,00 |
| 09.08.2024 | 27,83 | 29,19 | 27,65 | 29,09 | 4,45% | 360,00 |
| 08.08.2024 | 26,04 | 28,01 | 25,95 | 27,85 | 6,52% | - |
| 07.08.2024 | 26,45 | 27,32 | 25,78 | 26,14 | -0,11% | 614,00 |
| 06.08.2024 | 26,13 | 26,76 | 25,46 | 26,17 | 2,35% | 400,00 |
| 05.08.2024 | 24,79 | 26,50 | 23,58 | 25,57 | -2,42% | 1.230,00 |
| 02.08.2024 | 27,53 | 28,02 | 25,82 | 26,21 | -5,79% | 1.713,00 |
| 01.08.2024 | 30,52 | 30,65 | 27,30 | 27,82 | -7,67% | 306,00 |
| 31.07.2024 | 29,07 | 30,20 | 28,40 | 30,13 | 7,19% | 2.957,00 |
| 30.07.2024 | 32,73 | 33,19 | 27,20 | 28,11 | -18,89% | 1.977,00 |
| 29.07.2024 | 35,39 | 36,60 | 34,52 | 34,65 | -1,30% | 520,00 |
| 26.07.2024 | 35,32 | 36,81 | 34,59 | 35,11 | -0,34% | 1.308,00 |
| 25.07.2024 | 36,03 | 36,48 | 34,36 | 35,23 | -1,99% | 1.091,00 |
| 24.07.2024 | 37,60 | 37,62 | 35,91 | 35,94 | -5,15% | 224,00 |
| 23.07.2024 | 37,70 | 38,28 | 37,23 | 37,89 | 0,04% | 382,00 |
| 22.07.2024 | 36,67 | 37,95 | 36,62 | 37,88 | 3,71% | - |
| 19.07.2024 | 38,15 | 38,19 | 36,48 | 36,52 | -3,88% | 10,00 |
| 18.07.2024 | 37,86 | 38,82 | 37,17 | 38,00 | 0,81% | 2.080,00 |
| 17.07.2024 | 40,86 | 40,87 | 37,51 | 37,69 | -8,04% | 732,00 |
| 16.07.2024 | 39,52 | 41,14 | 39,22 | 40,99 | 4,10% | 787,00 |
| 15.07.2024 | 38,98 | 40,02 | 38,71 | 39,37 | 1,94% | 668,00 |
| 12.07.2024 | 38,56 | 39,42 | 38,20 | 38,62 | 0,03% | 30,00 |
| 11.07.2024 | 40,60 | 40,70 | 38,61 | 38,61 | -3,72% | 813,00 |
| 10.07.2024 | 39,02 | 40,28 | 38,86 | 40,10 | 3,50% | 1.138,00 |
| 09.07.2024 | 37,74 | 38,95 | 37,62 | 38,75 | 2,91% | 1.216,00 |
| 08.07.2024 | 36,93 | 37,97 | 36,93 | 37,65 | 1,77% | 1.504,00 |
| 05.07.2024 | 37,57 | 37,68 | 36,49 | 37,00 | -1,39% | 652,00 |
| 04.07.2024 | 37,31 | 37,80 | 37,30 | 37,52 | 0,48% | 95,00 |
| 03.07.2024 | 37,45 | 37,53 | 36,86 | 37,34 | -0,28% | 68,00 |
| 02.07.2024 | 37,44 | 38,38 | 36,89 | 37,44 | -0,19% | 263,00 |
| 01.07.2024 | 37,36 | 38,88 | 36,92 | 37,51 | 0,37% | 2.570,00 |