5,333$
-1,79%
Echtzeit-Aktienkurs Amtech Systems
Bid:
Ask:
Aktienkurse zur Amtech Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2025 | 5,37 | 5,49 | 5,24 | 5,31 | -2,21% | 5.583,00 |
| 13.01.2025 | 5,36 | 5,54 | 5,22 | 5,43 | 1,12% | 28.851,00 |
| 10.01.2025 | 5,40 | 5,40 | 5,25 | 5,37 | -1,47% | 36.620,00 |
| 08.01.2025 | 5,62 | 5,62 | 5,43 | 5,45 | -3,37% | 19.020,00 |
| 07.01.2025 | 5,73 | 5,75 | 5,61 | 5,64 | -0,70% | 29.263,00 |
| 06.01.2025 | 5,67 | 5,77 | 5,61 | 5,68 | 0,89% | 30.389,00 |
| 03.01.2025 | 5,66 | 5,72 | 5,53 | 5,63 | 0,54% | 53.432,00 |
| 02.01.2025 | 5,39 | 5,76 | 5,31 | 5,60 | 2,75% | 38.241,00 |
| 31.12.2024 | 5,54 | 5,54 | 5,35 | 5,45 | -1,27% | 20.584,00 |
| 30.12.2024 | 5,51 | 5,52 | 5,25 | 5,52 | -0,36% | 77.793,00 |
| 27.12.2024 | 5,42 | 5,54 | 5,30 | 5,54 | 2,21% | 21.245,00 |
| 26.12.2024 | 5,45 | 5,55 | 5,35 | 5,42 | -1,19% | 66.341,00 |
| 24.12.2024 | 5,63 | 5,63 | 5,40 | 5,49 | 0,09% | 13.948,00 |
| 23.12.2024 | 5,63 | 5,63 | 5,40 | 5,48 | -2,14% | 71.407,00 |
| 20.12.2024 | 5,51 | 5,69 | 5,45 | 5,60 | -0,88% | 139.498,00 |
| 19.12.2024 | 5,46 | 5,65 | 5,42 | 5,65 | 2,17% | 27.593,00 |
| 18.12.2024 | 5,50 | 5,66 | 5,50 | 5,53 | 0,55% | 26.756,00 |
| 17.12.2024 | 5,44 | 5,75 | 5,44 | 5,50 | -1,79% | 48.219,00 |
| 16.12.2024 | 5,66 | 5,74 | 5,50 | 5,60 | -1,06% | 108.718,00 |
| 13.12.2024 | 5,65 | 5,72 | 5,46 | 5,66 | 0,71% | 26.339,00 |
| 12.12.2024 | 5,56 | 5,76 | 5,45 | 5,62 | 0,36% | 60.042,00 |
| 11.12.2024 | 5,59 | 5,78 | 5,52 | 5,60 | 1,63% | 31.660,00 |
| 10.12.2024 | 5,55 | 5,84 | 5,41 | 5,51 | -7,86% | 80.701,00 |
| 09.12.2024 | 5,85 | 6,09 | 5,55 | 5,98 | 2,22% | 96.059,00 |
| 06.12.2024 | 5,72 | 5,95 | 5,56 | 5,85 | 3,36% | 41.684,00 |
| 05.12.2024 | 5,65 | 5,77 | 5,65 | 5,66 | -0,35% | 16.737,00 |
| 04.12.2024 | 5,75 | 5,76 | 5,60 | 5,68 | -0,53% | 23.683,00 |
| 03.12.2024 | 5,80 | 5,80 | 5,58 | 5,71 | 0,18% | 31.001,00 |
| 02.12.2024 | 5,61 | 6,04 | 5,53 | 5,70 | 1,06% | 32.667,00 |
| 29.11.2024 | 5,66 | 5,77 | 5,57 | 5,64 | 0,71% | 14.685,00 |
| 27.11.2024 | 5,75 | 5,75 | 5,56 | 5,60 | -3,95% | 52.479,00 |
| 26.11.2024 | 5,88 | 5,89 | 5,68 | 5,83 | -1,19% | 36.437,00 |
| 25.11.2024 | 5,80 | 6,00 | 5,78 | 5,90 | 2,61% | 24.364,00 |
| 22.11.2024 | 5,66 | 5,87 | 5,62 | 5,75 | 0,70% | 10.467,00 |
| 21.11.2024 | 5,69 | 5,87 | 5,68 | 5,71 | -1,72% | 16.021,00 |
| 20.11.2024 | 5,65 | 5,81 | 5,60 | 5,81 | 3,57% | 24.188,00 |
| 19.11.2024 | 5,66 | 5,73 | 5,56 | 5,61 | -0,88% | 11.569,00 |
| 18.11.2024 | 5,70 | 5,74 | 5,54 | 5,66 | -0,88% | 32.284,00 |
| 15.11.2024 | 5,70 | 5,73 | 5,60 | 5,71 | 0,00% | 56.600,00 |
| 14.11.2024 | 5,77 | 5,77 | 5,69 | 5,71 | -0,44% | 51.881,00 |
| 13.11.2024 | 5,70 | 5,78 | 5,60 | 5,74 | -0,43% | 35.299,00 |
| 12.11.2024 | 5,68 | 5,84 | 5,65 | 5,76 | 0,17% | 31.013,00 |
| 11.11.2024 | 5,60 | 5,87 | 5,60 | 5,75 | 4,74% | 24.963,00 |
| 08.11.2024 | 5,50 | 5,68 | 5,49 | 5,49 | -0,36% | 27.196,00 |
| 07.11.2024 | 5,58 | 5,68 | 5,50 | 5,51 | 0,18% | 26.067,00 |
| 06.11.2024 | 5,45 | 5,68 | 5,45 | 5,50 | 0,92% | 41.590,00 |
| 05.11.2024 | 5,44 | 5,58 | 5,30 | 5,45 | -1,80% | 21.319,00 |
| 04.11.2024 | 5,49 | 5,55 | 5,35 | 5,55 | 1,83% | 10.461,00 |
| 01.11.2024 | 5,56 | 5,56 | 5,35 | 5,45 | -1,98% | 13.268,00 |
| 31.10.2024 | 5,67 | 5,67 | 4,95 | 5,56 | -2,11% | 275.647,00 |
| 30.10.2024 | 5,81 | 5,84 | 5,60 | 5,68 | -1,05% | 23.324,00 |
| 29.10.2024 | 5,74 | 5,89 | 5,61 | 5,74 | 0,00% | 49.448,00 |
| 28.10.2024 | 5,90 | 5,95 | 5,59 | 5,74 | -2,05% | 18.790,00 |
| 25.10.2024 | 5,85 | 5,95 | 5,65 | 5,86 | 0,86% | 20.111,00 |
| 24.10.2024 | 5,98 | 5,98 | 5,60 | 5,81 | -2,52% | 24.627,00 |
| 23.10.2024 | 5,57 | 5,96 | 5,55 | 5,96 | 7,78% | 66.859,00 |
| 22.10.2024 | 5,57 | 5,60 | 5,50 | 5,53 | -1,43% | 24.674,00 |
| 21.10.2024 | 5,68 | 5,72 | 5,60 | 5,61 | -1,92% | 15.873,00 |
| 18.10.2024 | 5,66 | 5,81 | 5,61 | 5,72 | -1,55% | 12.564,00 |
| 17.10.2024 | 5,65 | 5,82 | 5,57 | 5,81 | 1,93% | 24.646,00 |
| 16.10.2024 | 5,74 | 5,86 | 5,57 | 5,70 | 2,70% | 44.363,00 |
| 15.10.2024 | 5,74 | 5,74 | 5,52 | 5,55 | -4,31% | 57.873,00 |
| 14.10.2024 | 5,62 | 5,91 | 5,62 | 5,80 | 2,11% | 23.773,00 |
| 11.10.2024 | 5,71 | 5,85 | 5,61 | 5,68 | 0,53% | 45.409,00 |
| 10.10.2024 | 5,90 | 5,90 | 5,61 | 5,65 | -3,09% | 70.971,00 |
| 09.10.2024 | 5,76 | 5,98 | 5,70 | 5,83 | 1,39% | 57.194,00 |
| 08.10.2024 | 5,95 | 5,98 | 5,59 | 5,75 | -4,33% | 61.091,00 |
| 07.10.2024 | 5,77 | 6,10 | 5,77 | 6,01 | 3,09% | 15.445,00 |
| 04.10.2024 | 5,74 | 5,83 | 5,74 | 5,83 | 0,00% | 8.022,00 |
| 03.10.2024 | 5,70 | 5,90 | 5,66 | 5,83 | 0,69% | 27.436,00 |
| 02.10.2024 | 5,93 | 6,06 | 5,79 | 5,79 | -3,34% | 25.551,00 |
| 01.10.2024 | 5,79 | 6,14 | 5,79 | 5,99 | 3,28% | 22.896,00 |
| 30.09.2024 | 6,10 | 6,12 | 5,80 | 5,80 | -4,76% | 99.062,00 |
| 27.09.2024 | 6,20 | 6,20 | 6,02 | 6,09 | -0,65% | 11.025,00 |
| 26.09.2024 | 6,03 | 6,15 | 5,94 | 6,13 | 2,17% | 16.401,00 |
| 25.09.2024 | 6,02 | 6,17 | 5,98 | 6,00 | -1,32% | 8.609,00 |
| 24.09.2024 | 5,91 | 6,19 | 5,91 | 6,08 | 2,88% | 29.476,00 |
| 23.09.2024 | 5,91 | 6,03 | 5,80 | 5,91 | -0,92% | 14.479,00 |
| 20.09.2024 | 6,04 | 6,11 | 5,65 | 5,97 | -1,89% | 93.462,00 |
| 19.09.2024 | 6,11 | 6,20 | 6,04 | 6,08 | 0,50% | 21.634,00 |
| 18.09.2024 | 6,25 | 6,27 | 6,04 | 6,05 | -4,27% | 36.862,00 |
| 17.09.2024 | 6,23 | 6,32 | 6,04 | 6,32 | 3,78% | 30.886,00 |
| 16.09.2024 | 6,04 | 6,27 | 6,04 | 6,09 | 0,83% | 6.230,00 |
| 13.09.2024 | 6,15 | 6,36 | 6,04 | 6,04 | -2,66% | 28.820,00 |
| 12.09.2024 | 6,26 | 6,26 | 6,11 | 6,21 | 0,03% | 8.891,00 |
| 11.09.2024 | 6,11 | 6,28 | 6,04 | 6,20 | 2,70% | 19.484,00 |
| 10.09.2024 | 6,16 | 6,30 | 6,02 | 6,04 | -1,79% | 15.770,00 |
| 09.09.2024 | 6,15 | 6,32 | 6,15 | 6,15 | 0,00% | 30.791,00 |
| 06.09.2024 | 6,31 | 6,36 | 6,15 | 6,15 | -2,07% | 39.675,00 |
| 05.09.2024 | 6,23 | 6,29 | 6,20 | 6,28 | 0,96% | 12.422,00 |
| 04.09.2024 | 6,25 | 6,44 | 6,20 | 6,22 | -0,64% | 19.045,00 |
| 03.09.2024 | 6,28 | 6,38 | 6,18 | 6,26 | -1,57% | 35.377,00 |
| 30.08.2024 | 6,30 | 6,38 | 6,16 | 6,36 | 1,60% | 11.266,00 |
| 29.08.2024 | 6,50 | 6,50 | 6,15 | 6,26 | -4,72% | 11.627,00 |
| 28.08.2024 | 6,46 | 6,62 | 6,15 | 6,57 | 2,18% | 11.390,00 |
| 27.08.2024 | 6,36 | 6,51 | 6,14 | 6,43 | 1,10% | 8.597,00 |
| 26.08.2024 | 6,63 | 6,73 | 6,36 | 6,36 | -4,65% | 24.450,00 |
| 23.08.2024 | 6,71 | 6,81 | 6,65 | 6,67 | -1,04% | 13.749,00 |
| 22.08.2024 | 6,64 | 6,75 | 6,40 | 6,74 | 1,66% | 14.055,00 |
| 21.08.2024 | 6,36 | 6,74 | 6,34 | 6,63 | 3,76% | 72.234,00 |