8,224$
-11,43%
Echtzeit-Aktienkurs Amtech Systems
Bid:
Ask:
Aktienkurse zur Amtech Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 9,11 | 9,18 | 8,15 | 8,21 | -11,58% | 585.385,00 |
| 13.10.2025 | 8,97 | 9,38 | 8,91 | 9,29 | 4,92% | 300.471,00 |
| 10.10.2025 | 10,03 | 10,23 | 8,76 | 8,85 | -11,50% | 559.579,00 |
| 09.10.2025 | 9,52 | 10,31 | 9,34 | 10,00 | 2,35% | 481.599,00 |
| 08.10.2025 | 10,20 | 10,34 | 9,55 | 9,77 | -4,40% | 395.118,00 |
| 07.10.2025 | 10,57 | 10,80 | 10,00 | 10,22 | -2,11% | 393.142,00 |
| 06.10.2025 | 9,46 | 10,74 | 9,46 | 10,44 | 13,41% | 968.940,00 |
| 03.10.2025 | 8,98 | 9,44 | 8,98 | 9,21 | 3,43% | - |
| 02.10.2025 | 9,83 | 9,91 | 8,28 | 8,90 | -8,06% | 670.080,00 |
| 01.10.2025 | 9,27 | 10,09 | 9,10 | 9,68 | 4,54% | 502.561,00 |
| 30.09.2025 | 9,30 | 9,47 | 9,01 | 9,26 | 0,22% | 134.528,00 |
| 29.09.2025 | 9,55 | 9,61 | 9,20 | 9,24 | -2,12% | 188.217,00 |
| 26.09.2025 | 8,98 | 9,47 | 8,86 | 9,44 | 5,24% | 321.633,00 |
| 25.09.2025 | 8,98 | 9,23 | 8,75 | 8,97 | -0,77% | 210.882,00 |
| 24.09.2025 | 9,66 | 10,06 | 9,04 | 9,04 | -6,32% | 248.556,00 |
| 23.09.2025 | 8,90 | 10,25 | 8,81 | 9,65 | 8,06% | 522.518,00 |
| 22.09.2025 | 8,95 | 9,40 | 8,75 | 8,93 | -1,22% | 325.892,00 |
| 19.09.2025 | 9,57 | 9,70 | 9,00 | 9,04 | -4,84% | 306.509,00 |
| 18.09.2025 | 8,92 | 9,70 | 8,91 | 9,50 | 8,32% | 450.613,00 |
| 17.09.2025 | 9,36 | 9,40 | 8,41 | 8,77 | -5,70% | 459.886,00 |
| 16.09.2025 | 9,27 | 9,40 | 9,03 | 9,30 | 0,22% | 251.901,00 |
| 15.09.2025 | 9,24 | 9,61 | 8,74 | 9,28 | 0,43% | 462.551,00 |
| 12.09.2025 | 8,95 | 9,50 | 8,80 | 9,24 | 5,00% | 504.065,00 |
| 11.09.2025 | 8,15 | 9,28 | 8,15 | 8,80 | 9,05% | 961.051,00 |
| 10.09.2025 | 8,10 | 8,24 | 7,87 | 8,07 | 1,64% | 303.550,00 |
| 09.09.2025 | 8,16 | 8,30 | 7,77 | 7,94 | 0,51% | 469.323,00 |
| 08.09.2025 | 6,44 | 8,00 | 6,36 | 7,90 | 23,05% | 1.955.121,00 |
| 05.09.2025 | 6,50 | 6,68 | 6,18 | 6,42 | 0,16% | 232.628,00 |
| 04.09.2025 | 5,83 | 6,44 | 5,63 | 6,41 | 11,28% | 136.162,00 |
| 03.09.2025 | 5,99 | 6,00 | 5,66 | 5,76 | -2,78% | 37.566,00 |
| 02.09.2025 | 6,19 | 6,19 | 5,79 | 5,93 | -6,40% | 83.910,00 |
| 29.08.2025 | 6,41 | 6,44 | 6,07 | 6,33 | -0,94% | 146.223,00 |
| 28.08.2025 | 6,03 | 6,44 | 5,82 | 6,39 | 7,04% | 176.630,00 |
| 27.08.2025 | 6,09 | 6,09 | 5,95 | 5,97 | 0,00% | 59.382,00 |
| 26.08.2025 | 6,08 | 6,10 | 5,91 | 5,97 | -0,33% | 93.735,00 |
| 25.08.2025 | 6,06 | 6,24 | 5,95 | 5,99 | -0,50% | 46.908,00 |
| 22.08.2025 | 5,49 | 6,19 | 5,49 | 6,02 | 10,66% | 190.175,00 |
| 21.08.2025 | 5,89 | 5,89 | 5,40 | 5,44 | -7,01% | 64.263,00 |
| 20.08.2025 | 5,41 | 5,89 | 5,41 | 5,85 | 8,33% | 101.624,00 |
| 19.08.2025 | 5,94 | 5,95 | 5,40 | 5,40 | -8,16% | 94.705,00 |
| 18.08.2025 | 5,18 | 5,95 | 5,18 | 5,88 | 16,09% | 200.471,00 |
| 15.08.2025 | 5,10 | 5,18 | 4,99 | 5,07 | 0,30% | 59.515,00 |
| 14.08.2025 | 4,99 | 5,10 | 4,90 | 5,05 | 2,23% | 57.100,00 |
| 13.08.2025 | 4,71 | 5,03 | 4,60 | 4,94 | 6,70% | 60.798,00 |
| 12.08.2025 | 4,82 | 4,84 | 4,58 | 4,63 | -3,14% | 18.523,00 |
| 11.08.2025 | 4,97 | 5,13 | 4,72 | 4,78 | -1,44% | 44.295,00 |
| 08.08.2025 | 5,01 | 5,05 | 4,79 | 4,85 | -5,27% | 39.219,00 |
| 07.08.2025 | 4,61 | 5,20 | 4,61 | 5,12 | 14,29% | 105.231,00 |
| 06.08.2025 | 4,47 | 4,55 | 4,43 | 4,48 | -0,67% | 20.196,00 |
| 05.08.2025 | 4,45 | 4,61 | 4,35 | 4,51 | 1,81% | 35.966,00 |
| 04.08.2025 | 4,56 | 4,71 | 4,42 | 4,43 | -2,85% | 22.665,00 |
| 01.08.2025 | 4,69 | 4,71 | 4,30 | 4,56 | -3,08% | 90.114,00 |
| 31.07.2025 | 4,62 | 4,77 | 4,59 | 4,71 | 1,84% | 21.580,00 |
| 30.07.2025 | 4,62 | 4,72 | 4,62 | 4,62 | -1,28% | 11.357,00 |
| 29.07.2025 | 4,77 | 4,77 | 4,60 | 4,68 | -1,27% | 18.696,00 |
| 28.07.2025 | 4,69 | 4,85 | 4,54 | 4,74 | 1,28% | 19.052,00 |
| 25.07.2025 | 4,78 | 4,84 | 4,50 | 4,68 | -0,43% | 26.909,00 |
| 24.07.2025 | 4,93 | 4,93 | 4,56 | 4,70 | -3,89% | 20.829,00 |
| 23.07.2025 | 4,61 | 4,92 | 4,53 | 4,89 | 5,39% | 57.460,00 |
| 22.07.2025 | 4,58 | 4,75 | 4,40 | 4,64 | 1,75% | 46.903,00 |
| 21.07.2025 | 4,57 | 4,68 | 4,56 | 4,56 | 1,11% | 17.495,00 |
| 18.07.2025 | 4,50 | 4,65 | 4,35 | 4,51 | -0,44% | 51.854,00 |
| 17.07.2025 | 4,58 | 4,85 | 4,47 | 4,53 | 0,22% | 64.016,00 |
| 16.07.2025 | 4,72 | 4,73 | 4,52 | 4,52 | -1,74% | 11.877,00 |
| 15.07.2025 | 4,78 | 4,80 | 4,60 | 4,60 | -0,86% | 29.149,00 |
| 14.07.2025 | 4,85 | 4,86 | 4,55 | 4,64 | -3,53% | 29.088,00 |
| 11.07.2025 | 4,77 | 4,87 | 4,70 | 4,81 | -1,23% | 17.121,00 |
| 10.07.2025 | 4,84 | 4,90 | 4,66 | 4,87 | 1,04% | 42.209,00 |
| 09.07.2025 | 4,90 | 4,91 | 4,67 | 4,82 | -0,21% | 37.973,00 |
| 08.07.2025 | 4,79 | 4,94 | 4,75 | 4,83 | 1,68% | 61.076,00 |
| 07.07.2025 | 4,65 | 4,80 | 4,60 | 4,75 | 6,03% | 97.975,00 |
| 03.07.2025 | 4,56 | 4,65 | 4,48 | 4,48 | -0,88% | 10.062,00 |
| 02.07.2025 | 4,46 | 4,68 | 4,46 | 4,52 | -0,44% | 27.826,00 |
| 01.07.2025 | 4,43 | 4,59 | 4,34 | 4,54 | 2,02% | 34.995,00 |
| 30.06.2025 | 4,71 | 4,71 | 4,33 | 4,45 | -4,09% | 20.583,00 |
| 27.06.2025 | 4,39 | 4,69 | 4,39 | 4,64 | 4,50% | 110.890,00 |
| 26.06.2025 | 4,12 | 4,45 | 4,12 | 4,44 | 5,46% | 52.504,00 |
| 25.06.2025 | 4,17 | 4,29 | 3,93 | 4,21 | -0,47% | 26.701,00 |
| 24.06.2025 | 4,16 | 4,33 | 4,12 | 4,23 | 1,68% | 35.346,00 |
| 23.06.2025 | 4,01 | 4,24 | 4,01 | 4,16 | 1,96% | 24.711,00 |
| 20.06.2025 | 4,10 | 4,24 | 3,99 | 4,08 | -1,69% | 55.361,00 |
| 18.06.2025 | 4,14 | 4,29 | 4,10 | 4,15 | -0,95% | 18.228,00 |
| 17.06.2025 | 4,17 | 4,25 | 4,04 | 4,19 | 0,48% | 19.791,00 |
| 16.06.2025 | 4,16 | 4,33 | 4,10 | 4,17 | 2,96% | 25.393,00 |
| 13.06.2025 | 4,28 | 4,36 | 4,05 | 4,05 | -7,11% | 44.269,00 |
| 12.06.2025 | 4,12 | 4,37 | 4,03 | 4,36 | 5,06% | 55.103,00 |
| 11.06.2025 | 4,07 | 4,17 | 4,01 | 4,15 | 3,23% | 29.599,00 |
| 10.06.2025 | 4,06 | 4,08 | 3,97 | 4,02 | 1,52% | 13.239,00 |
| 09.06.2025 | 3,98 | 4,04 | 3,92 | 3,96 | -1,74% | 24.561,00 |
| 06.06.2025 | 3,99 | 4,06 | 3,91 | 4,03 | 0,50% | 29.749,00 |
| 05.06.2025 | 3,99 | 4,15 | 3,96 | 4,01 | 0,25% | 17.690,00 |
| 04.06.2025 | 3,91 | 4,09 | 3,90 | 4,00 | 2,30% | 18.726,00 |
| 03.06.2025 | 4,02 | 4,03 | 3,91 | 3,91 | -2,01% | 16.744,00 |
| 02.06.2025 | 4,06 | 4,14 | 3,98 | 3,99 | -0,50% | 32.600,00 |
| 30.05.2025 | 4,15 | 4,15 | 3,97 | 4,01 | -3,37% | 24.118,00 |
| 29.05.2025 | 3,94 | 4,24 | 3,85 | 4,15 | 7,24% | 90.427,00 |
| 28.05.2025 | 4,17 | 4,18 | 3,85 | 3,87 | -6,75% | 51.758,00 |
| 27.05.2025 | 4,06 | 4,27 | 4,03 | 4,15 | 2,22% | 70.540,00 |
| 23.05.2025 | 4,13 | 4,14 | 4,01 | 4,06 | -1,69% | 52.014,00 |
| 22.05.2025 | 3,62 | 4,16 | 3,62 | 4,13 | 13,15% | 118.539,00 |