40,148€
-4,90%
Echtzeit-Aktienkurs Amkor Technology
Bid:
Ask:
Aktienkurse zur Amkor Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 42,56 | 42,89 | 39,78 | 39,97 | -5,32% | 1.116,00 |
| 13.10.2026 | 42,59 | 42,84 | 41,26 | 42,22 | -2,01% | 801,00 |
| 12.10.2026 | 43,98 | 44,20 | 42,34 | 43,08 | -1,76% | 3.195,00 |
| 09.10.2026 | 46,30 | 47,02 | 43,54 | 43,86 | -3,61% | 1.094,00 |
| 08.10.2026 | 46,83 | 47,00 | 44,42 | 45,50 | -2,57% | 1.044,00 |
| 07.10.2026 | 47,57 | 47,71 | 45,77 | 46,70 | -1,50% | 1.947,00 |
| 06.10.2026 | 49,20 | 49,51 | 47,31 | 47,41 | -3,21% | 559,00 |
| 05.10.2026 | 50,20 | 50,70 | 48,66 | 48,98 | -1,55% | 1.345,00 |
| 02.10.2026 | 47,40 | 50,21 | 47,11 | 49,75 | 5,48% | 2.422,00 |
| 01.10.2026 | 47,86 | 48,14 | 45,82 | 47,17 | 2,18% | 297,00 |
| 30.09.2026 | 47,77 | 48,18 | 46,13 | 46,16 | -3,45% | 231,00 |
| 29.09.2026 | 46,55 | 48,70 | 46,54 | 47,81 | 1,85% | 484,00 |
| 28.09.2026 | 46,40 | 47,30 | 45,44 | 46,94 | 0,01% | 542,00 |
| 25.09.2026 | 47,32 | 47,71 | 46,32 | 46,93 | 1,57% | 287,00 |
| 24.09.2026 | 46,56 | 46,60 | 44,96 | 46,21 | -1,50% | 1.951,00 |
| 23.09.2026 | 47,85 | 48,37 | 45,83 | 46,91 | -1,61% | 1.610,00 |
| 22.09.2026 | 44,70 | 47,76 | 44,19 | 47,68 | 4,72% | 2.488,00 |
| 21.09.2026 | 44,60 | 45,58 | 44,00 | 45,53 | 4,00% | 1.722,00 |
| 18.09.2026 | 42,20 | 43,80 | 42,02 | 43,77 | 4,41% | 1.719,00 |
| 17.09.2026 | 40,99 | 42,53 | 40,65 | 41,93 | 4,00% | 1.495,00 |
| 16.09.2026 | 40,48 | 41,40 | 39,55 | 40,31 | 0,23% | 1.143,00 |
| 15.09.2026 | 41,03 | 41,67 | 39,63 | 40,22 | -2,04% | 924,00 |
| 14.09.2026 | 43,00 | 43,07 | 40,67 | 41,06 | -7,78% | 1.885,00 |
| 11.09.2026 | 42,51 | 44,61 | 42,48 | 44,52 | 4,34% | 1.241,00 |
| 10.09.2026 | 43,85 | 44,00 | 42,19 | 42,67 | -3,01% | 796,00 |
| 09.09.2026 | 44,23 | 44,75 | 41,90 | 44,00 | 1,20% | 1.730,00 |
| 08.09.2026 | 42,32 | 44,20 | 41,79 | 43,48 | 4,68% | 2.263,00 |
| 07.09.2026 | 41,33 | 41,80 | 41,32 | 41,53 | 1,11% | 1.212,00 |
| 04.09.2026 | 41,00 | 41,88 | 40,35 | 41,08 | 1,95% | 1.010,00 |
| 03.09.2026 | 40,60 | 40,90 | 39,08 | 40,29 | -0,84% | 1.559,00 |
| 02.09.2026 | 39,18 | 40,90 | 38,75 | 40,63 | 3,17% | 4.744,00 |
| 01.09.2026 | 40,91 | 41,31 | 39,11 | 39,38 | -3,29% | 3.763,00 |
| 31.08.2026 | 41,38 | 42,03 | 40,63 | 40,72 | -1,57% | 962,00 |
| 28.08.2026 | 44,40 | 44,48 | 41,16 | 41,37 | -6,66% | 3.173,00 |
| 27.08.2026 | 43,20 | 47,31 | 43,15 | 44,32 | 6,92% | 3.851,00 |
| 26.08.2026 | 41,97 | 42,09 | 40,92 | 41,45 | -0,30% | 688,00 |
| 25.08.2026 | 41,85 | 42,86 | 41,48 | 41,58 | 1,35% | 4.959,00 |
| 24.08.2026 | 42,29 | 42,54 | 40,35 | 41,03 | -4,81% | 2.068,00 |
| 21.08.2026 | 43,60 | 44,89 | 42,42 | 43,10 | -1,03% | 1.102,00 |
| 20.08.2026 | 44,55 | 44,85 | 42,87 | 43,55 | 0,01% | 3.392,00 |
| 19.08.2026 | 46,33 | 48,42 | 43,45 | 43,55 | -7,52% | 4.209,00 |
| 18.08.2026 | 51,82 | 52,00 | 46,49 | 47,09 | -11,09% | 2.396,00 |
| 17.08.2026 | 51,46 | 53,52 | 51,21 | 52,96 | 4,19% | 1.990,00 |
| 14.08.2026 | 50,24 | 52,11 | 49,66 | 50,83 | 1,47% | 2.141,00 |
| 13.08.2026 | 48,48 | 50,79 | 47,79 | 50,10 | 3,69% | 850,00 |
| 12.08.2026 | 47,39 | 49,90 | 47,38 | 48,31 | 2,67% | 1.456,00 |
| 11.08.2026 | 47,00 | 47,30 | 45,89 | 47,06 | 2,72% | 2.483,00 |
| 10.08.2026 | 48,00 | 49,17 | 45,81 | 45,81 | -3,77% | 2.183,00 |
| 07.08.2026 | 47,23 | 49,28 | 46,21 | 47,60 | 0,44% | 1.191,00 |
| 06.08.2026 | 46,53 | 48,31 | 44,19 | 47,40 | 1,46% | 2.927,00 |
| 05.08.2026 | 49,23 | 49,50 | 46,67 | 46,71 | -3,73% | 12.773,00 |
| 04.08.2026 | 44,64 | 48,96 | 44,63 | 48,52 | 9,88% | 4.226,00 |
| 03.08.2026 | 44,01 | 44,40 | 41,10 | 44,16 | 2,17% | 2.945,00 |
| 31.07.2026 | 44,45 | 45,42 | 42,93 | 43,22 | 3,74% | 4.731,00 |
| 30.07.2026 | 37,90 | 42,43 | 37,17 | 41,66 | 10,09% | 3.744,00 |
| 29.07.2026 | 39,82 | 42,37 | 37,83 | 37,84 | -5,64% | 3.885,00 |
| 28.07.2026 | 48,00 | 50,53 | 39,52 | 40,10 | -24,68% | 7.978,00 |
| 27.07.2026 | 58,35 | 59,99 | 51,52 | 53,24 | -5,76% | 2.687,00 |
| 24.07.2026 | 63,40 | 65,55 | 55,50 | 56,50 | -1,10% | 3.558,00 |
| 23.07.2026 | 58,97 | 61,00 | 56,19 | 57,13 | -2,81% | 1.560,00 |
| 22.07.2026 | 57,42 | 59,84 | 55,58 | 58,78 | 0,41% | 919,00 |
| 21.07.2026 | 56,34 | 58,83 | 56,34 | 58,54 | 6,72% | 1.609,00 |
| 20.07.2026 | 55,24 | 57,49 | 54,28 | 54,85 | -0,67% | 419,00 |
| 17.07.2026 | 52,90 | 55,61 | 50,67 | 55,22 | 0,45% | 1.655,00 |
| 16.07.2026 | 58,90 | 59,30 | 54,42 | 54,97 | -6,86% | 1.225,00 |
| 15.07.2026 | 63,23 | 63,62 | 56,26 | 59,02 | -4,15% | 422,00 |
| 14.07.2026 | 58,43 | 62,01 | 58,43 | 61,58 | 6,08% | 1.219,00 |
| 13.07.2026 | 59,50 | 60,79 | 57,50 | 58,05 | -6,00% | 673,00 |
| 10.07.2026 | 63,26 | 63,28 | 61,01 | 61,75 | -2,26% | 374,00 |
| 09.07.2026 | 59,21 | 64,37 | 58,80 | 63,18 | 8,33% | 1.995,00 |
| 08.07.2026 | 56,55 | 59,20 | 54,30 | 58,32 | 2,29% | 567,00 |
| 07.07.2026 | 59,80 | 59,90 | 54,24 | 57,01 | -6,64% | 2.573,00 |
| 06.07.2026 | 62,76 | 64,35 | 60,95 | 61,07 | -2,96% | 920,00 |
| 03.07.2026 | 61,93 | 63,30 | 61,92 | 62,93 | 3,44% | 363,00 |
| 02.07.2026 | 69,92 | 72,24 | 59,85 | 60,84 | -13,60% | 2.200,00 |
| 01.07.2026 | 75,29 | 75,64 | 70,01 | 70,41 | -6,88% | 1.526,00 |
| 30.06.2026 | 74,00 | 76,42 | 72,82 | 75,62 | 6,07% | 1.104,00 |
| 29.06.2026 | 69,75 | 72,30 | 65,58 | 71,29 | 3,17% | 1.613,00 |
| 26.06.2026 | 72,80 | 73,80 | 67,93 | 69,10 | -7,76% | 2.939,00 |
| 25.06.2026 | 76,99 | 78,22 | 70,81 | 74,91 | 2,87% | 1.473,00 |
| 24.06.2026 | 77,20 | 78,52 | 70,65 | 72,82 | -4,32% | 1.881,00 |
| 23.06.2026 | 76,00 | 77,72 | 73,39 | 76,11 | -7,01% | 4.092,00 |
| 22.06.2026 | 79,30 | 83,99 | 78,70 | 81,85 | 2,83% | 5.459,00 |
| 19.06.2026 | 79,60 | 82,00 | 79,00 | 79,60 | 0,83% | 2.258,00 |
| 18.06.2026 | 78,00 | 80,80 | 77,22 | 78,94 | 5,06% | 1.990,00 |
| 17.06.2026 | 79,49 | 81,07 | 74,96 | 75,14 | 0,66% | 1.294,00 |
| 16.06.2026 | 73,55 | 83,27 | 73,25 | 74,65 | 1,43% | 3.081,00 |
| 15.06.2026 | 75,50 | 77,05 | 71,25 | 73,59 | 3,31% | 2.237,00 |
| 12.06.2026 | 65,59 | 71,94 | 64,29 | 71,23 | 9,74% | 1.983,00 |
| 11.06.2026 | 61,16 | 65,38 | 60,38 | 64,91 | 7,73% | 1.302,00 |
| 10.06.2026 | 59,95 | 66,30 | 58,50 | 60,25 | -1,27% | 1.359,00 |
| 09.06.2026 | 60,20 | 65,40 | 56,56 | 61,03 | 3,60% | 1.382,00 |
| 08.06.2026 | 56,76 | 60,05 | 56,00 | 58,91 | 3,98% | 518,00 |
| 05.06.2026 | 61,92 | 62,01 | 55,85 | 56,65 | -11,88% | 1.789,00 |
| 04.06.2026 | 62,92 | 65,19 | 59,98 | 64,29 | -1,12% | 611,00 |
| 03.06.2026 | 65,03 | 69,57 | 63,60 | 65,01 | 0,45% | 3.453,00 |
| 02.06.2026 | 62,26 | 67,33 | 61,96 | 64,72 | 3,33% | 2.925,00 |
| 01.06.2026 | 60,30 | 63,27 | 57,73 | 62,64 | 5,15% | 4.219,00 |
| 29.05.2026 | 60,79 | 62,72 | 58,06 | 59,57 | -1,67% | 2.570,00 |
| 28.05.2026 | 60,57 | 62,59 | 59,86 | 60,58 | -2,54% | 1.649,00 |