15,485€
1,46%
Echtzeit-Aktienkurs Amkor Technology
Bid:
Ask:
Aktienkurse zur Amkor Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |