5,735$
1,50%
Echtzeit-Aktienkurs Amtech Systems
Bid:
Ask:
Aktienkurse zur Amtech Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.08.2024 | 6,47 | 6,62 | 6,38 | 6,39 | -1,69% | 19.950,00 |
| 19.08.2024 | 6,66 | 6,67 | 6,27 | 6,50 | -2,99% | 68.218,00 |
| 16.08.2024 | 6,35 | 6,70 | 6,28 | 6,70 | 5,18% | 41.692,00 |
| 15.08.2024 | 6,38 | 6,63 | 6,36 | 6,37 | 0,16% | 29.155,00 |
| 14.08.2024 | 5,76 | 6,43 | 5,56 | 6,36 | 16,06% | 90.937,00 |
| 13.08.2024 | 5,46 | 5,69 | 5,46 | 5,48 | 0,18% | 31.936,00 |
| 12.08.2024 | 5,72 | 5,83 | 5,45 | 5,47 | -5,53% | 59.299,00 |
| 09.08.2024 | 5,35 | 5,82 | 5,35 | 5,79 | 5,46% | 66.137,00 |
| 08.08.2024 | 5,25 | 5,50 | 5,25 | 5,49 | 4,37% | 43.382,00 |
| 07.08.2024 | 5,27 | 5,43 | 5,21 | 5,26 | 0,00% | 39.111,00 |
| 06.08.2024 | 5,43 | 5,49 | 5,26 | 5,26 | -3,49% | 23.989,00 |
| 05.08.2024 | 5,40 | 5,46 | 5,27 | 5,45 | -2,85% | 82.553,00 |
| 02.08.2024 | 5,56 | 5,73 | 5,40 | 5,61 | -1,06% | 66.580,00 |
| 01.08.2024 | 5,81 | 5,89 | 5,57 | 5,67 | -1,22% | 25.589,00 |
| 31.07.2024 | 5,67 | 5,90 | 5,56 | 5,74 | 2,14% | 64.343,00 |
| 30.07.2024 | 5,66 | 5,85 | 5,62 | 5,62 | -0,71% | 32.989,00 |
| 29.07.2024 | 5,67 | 5,74 | 5,55 | 5,66 | -1,74% | 64.201,00 |
| 26.07.2024 | 5,65 | 5,85 | 5,55 | 5,76 | 1,41% | 16.244,00 |
| 25.07.2024 | 5,69 | 5,78 | 5,50 | 5,68 | 0,18% | 20.280,00 |
| 24.07.2024 | 5,67 | 5,86 | 5,50 | 5,67 | -0,18% | 55.706,00 |
| 23.07.2024 | 5,58 | 5,98 | 5,55 | 5,68 | 1,07% | 59.709,00 |
| 22.07.2024 | 5,82 | 5,89 | 5,59 | 5,62 | -1,92% | 33.692,00 |
| 19.07.2024 | 5,67 | 5,98 | 5,52 | 5,73 | 0,00% | 84.229,00 |
| 18.07.2024 | 5,94 | 6,10 | 5,60 | 5,73 | -3,37% | 61.167,00 |
| 17.07.2024 | 6,10 | 6,16 | 5,56 | 5,93 | -6,17% | 130.540,00 |
| 16.07.2024 | 6,56 | 6,67 | 6,13 | 6,32 | -5,53% | 116.962,00 |
| 15.07.2024 | 6,86 | 6,96 | 6,38 | 6,69 | -0,74% | 41.684,00 |
| 12.07.2024 | 6,74 | 6,79 | 6,50 | 6,74 | -0,30% | 17.741,00 |
| 11.07.2024 | 6,73 | 6,95 | 6,63 | 6,76 | 2,11% | 45.317,00 |
| 10.07.2024 | 6,49 | 6,83 | 6,26 | 6,62 | 4,17% | 46.996,00 |
| 09.07.2024 | 6,52 | 6,76 | 6,32 | 6,36 | -3,71% | 45.935,00 |
| 08.07.2024 | 6,62 | 6,72 | 6,56 | 6,60 | 1,69% | 29.134,00 |
| 05.07.2024 | 6,64 | 6,70 | 6,35 | 6,49 | -1,52% | 65.764,00 |
| 03.07.2024 | 6,14 | 6,59 | 6,11 | 6,59 | 9,65% | 78.765,00 |
| 02.07.2024 | 6,17 | 6,23 | 5,99 | 6,01 | -1,96% | 16.404,00 |
| 01.07.2024 | 5,87 | 6,13 | 5,87 | 6,13 | 4,61% | 40.908,00 |
| 28.06.2024 | 6,14 | 6,37 | 5,86 | 5,86 | -4,09% | 55.353,00 |
| 27.06.2024 | 6,22 | 6,38 | 6,00 | 6,11 | -0,16% | 56.411,00 |
| 26.06.2024 | 6,16 | 6,20 | 6,00 | 6,12 | -0,97% | 33.468,00 |
| 25.06.2024 | 6,02 | 6,18 | 5,88 | 6,18 | 1,15% | 29.109,00 |
| 24.06.2024 | 6,65 | 6,68 | 5,96 | 6,11 | -7,84% | 92.861,00 |
| 21.06.2024 | 5,91 | 6,65 | 5,72 | 6,63 | 14,11% | 236.121,00 |
| 20.06.2024 | 5,90 | 6,09 | 5,68 | 5,81 | 0,00% | 49.956,00 |
| 18.06.2024 | 5,95 | 6,09 | 5,80 | 5,81 | -2,19% | 18.468,00 |
| 17.06.2024 | 5,76 | 5,96 | 5,70 | 5,94 | 4,76% | 34.195,00 |
| 14.06.2024 | 5,89 | 5,91 | 5,67 | 5,67 | -4,22% | 41.299,00 |
| 13.06.2024 | 6,08 | 6,08 | 5,87 | 5,92 | -2,31% | 16.843,00 |
| 12.06.2024 | 5,96 | 6,19 | 5,85 | 6,06 | 3,94% | 48.981,00 |
| 11.06.2024 | 5,99 | 6,10 | 5,80 | 5,83 | -2,91% | 41.601,00 |
| 10.06.2024 | 5,89 | 6,05 | 5,80 | 6,01 | -0,25% | 34.919,00 |
| 07.06.2024 | 6,32 | 6,37 | 5,97 | 6,02 | -4,14% | 43.988,00 |
| 06.06.2024 | 6,24 | 6,31 | 6,07 | 6,28 | -0,32% | 22.351,00 |
| 05.06.2024 | 6,12 | 6,30 | 5,93 | 6,30 | 3,28% | 35.774,00 |
| 04.06.2024 | 6,11 | 6,28 | 6,08 | 6,10 | 0,16% | 33.956,00 |
| 03.06.2024 | 6,42 | 6,42 | 5,96 | 6,09 | -5,14% | 53.900,00 |
| 31.05.2024 | 6,03 | 6,42 | 5,97 | 6,42 | 6,47% | 89.011,00 |
| 30.05.2024 | 5,69 | 6,14 | 5,66 | 6,03 | 8,99% | 84.537,00 |
| 29.05.2024 | 5,75 | 5,87 | 5,53 | 5,53 | -2,93% | 39.308,00 |
| 28.05.2024 | 5,40 | 5,75 | 5,37 | 5,70 | 6,54% | 88.525,00 |
| 24.05.2024 | 5,34 | 5,38 | 5,27 | 5,35 | 0,00% | 10.299,00 |
| 23.05.2024 | 5,40 | 5,57 | 5,33 | 5,35 | 0,00% | 59.824,00 |
| 22.05.2024 | 5,28 | 5,41 | 5,14 | 5,35 | 3,68% | 15.518,00 |
| 21.05.2024 | 5,26 | 5,38 | 5,16 | 5,16 | -2,27% | 29.775,00 |