9,942$
4,10%
Echtzeit-Aktienkurs Amtech Systems
Bid:
Ask:
Aktienkurse zur Amtech Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.06.2023 | 9,70 | 10,00 | 9,56 | 9,86 | 3,25% | 10.634,00 |
| 06.06.2023 | 9,51 | 9,65 | 9,47 | 9,55 | 0,84% | 10.545,00 |
| 05.06.2023 | 9,28 | 9,49 | 9,06 | 9,47 | 2,16% | 16.435,00 |
| 02.06.2023 | 8,93 | 9,28 | 8,73 | 9,27 | 4,51% | 15.181,00 |
| 01.06.2023 | 8,84 | 9,12 | 8,84 | 8,87 | -0,34% | 15.459,00 |
| 31.05.2023 | 9,01 | 9,01 | 8,81 | 8,90 | -0,34% | 13.532,00 |
| 30.05.2023 | 9,44 | 9,49 | 8,93 | 8,93 | -5,40% | 21.819,00 |
| 26.05.2023 | 9,12 | 9,44 | 9,05 | 9,44 | 4,54% | 22.626,00 |
| 25.05.2023 | 9,49 | 9,49 | 8,96 | 9,03 | -4,95% | 34.372,00 |
| 24.05.2023 | 9,05 | 9,50 | 9,00 | 9,50 | 4,74% | 35.575,00 |
| 23.05.2023 | 8,75 | 9,25 | 8,75 | 9,07 | 3,19% | 29.397,00 |
| 22.05.2023 | 8,85 | 8,97 | 8,77 | 8,79 | 0,34% | 23.054,00 |
| 19.05.2023 | 8,97 | 9,19 | 8,75 | 8,76 | -1,74% | 50.485,00 |
| 18.05.2023 | 8,82 | 9,00 | 8,76 | 8,92 | 1,08% | 16.280,00 |
| 17.05.2023 | 8,72 | 8,84 | 8,65 | 8,82 | 1,97% | 20.684,00 |
| 16.05.2023 | 8,81 | 8,91 | 8,65 | 8,65 | -1,93% | 27.155,00 |
| 15.05.2023 | 8,75 | 8,92 | 8,71 | 8,82 | 0,80% | 12.947,00 |
| 12.05.2023 | 8,85 | 9,05 | 8,68 | 8,75 | -1,57% | 48.474,00 |
| 11.05.2023 | 9,00 | 9,12 | 8,85 | 8,89 | 0,79% | 83.036,00 |
| 10.05.2023 | 9,08 | 9,08 | 8,73 | 8,82 | -2,00% | 32.366,00 |
| 09.05.2023 | 8,93 | 9,16 | 8,57 | 9,00 | 1,69% | 35.988,00 |
| 08.05.2023 | 8,95 | 8,99 | 8,75 | 8,85 | -2,21% | 17.370,00 |
| 05.05.2023 | 8,70 | 9,05 | 8,65 | 9,05 | 4,14% | 28.040,00 |
| 04.05.2023 | 8,76 | 8,76 | 8,51 | 8,69 | 0,93% | 16.336,00 |
| 03.05.2023 | 8,57 | 8,80 | 8,57 | 8,61 | 0,12% | 36.479,00 |
| 02.05.2023 | 8,64 | 8,84 | 8,55 | 8,60 | -1,04% | 15.162,00 |
| 01.05.2023 | 8,69 | 8,84 | 8,60 | 8,69 | 0,70% | 29.681,00 |
| 28.04.2023 | 8,55 | 8,89 | 8,51 | 8,63 | 0,94% | 7.941,00 |
| 27.04.2023 | 8,45 | 8,91 | 8,44 | 8,55 | -1,38% | 30.720,00 |
| 26.04.2023 | 8,47 | 8,67 | 8,45 | 8,67 | 2,00% | 9.486,00 |
| 25.04.2023 | 8,72 | 8,76 | 8,50 | 8,50 | -2,63% | 14.916,00 |
| 24.04.2023 | 8,74 | 8,85 | 8,56 | 8,73 | 0,11% | 7.178,00 |
| 21.04.2023 | 8,65 | 8,80 | 8,63 | 8,72 | 0,11% | 12.952,00 |
| 20.04.2023 | 8,79 | 9,02 | 8,51 | 8,71 | -1,69% | 23.995,00 |
| 19.04.2023 | 8,90 | 9,00 | 8,78 | 8,86 | -0,45% | 9.922,00 |
| 18.04.2023 | 9,15 | 9,37 | 8,89 | 8,90 | -1,66% | 18.720,00 |
| 17.04.2023 | 9,60 | 9,60 | 9,05 | 9,05 | -4,94% | 8.901,00 |
| 14.04.2023 | 9,65 | 9,75 | 9,43 | 9,52 | -0,83% | 33.654,00 |
| 13.04.2023 | 9,61 | 9,75 | 9,45 | 9,60 | -0,52% | 19.666,00 |
| 12.04.2023 | 9,40 | 9,75 | 9,30 | 9,65 | 4,32% | 49.950,00 |
| 11.04.2023 | 9,14 | 9,42 | 8,97 | 9,25 | 1,98% | 35.190,00 |
| 10.04.2023 | 9,01 | 9,31 | 8,91 | 9,07 | -0,33% | 43.243,00 |
| 06.04.2023 | 8,99 | 9,13 | 8,78 | 9,10 | 1,79% | 9.417,00 |
| 05.04.2023 | 9,28 | 9,28 | 8,75 | 8,94 | -3,14% | 7.884,00 |
| 04.04.2023 | 9,43 | 9,43 | 9,10 | 9,23 | -2,43% | 16.856,00 |
| 03.04.2023 | 9,54 | 9,73 | 9,20 | 9,46 | -0,84% | 33.800,00 |
| 31.03.2023 | 9,23 | 9,63 | 8,88 | 9,54 | 3,70% | 20.526,00 |
| 30.03.2023 | 8,59 | 9,38 | 8,59 | 9,20 | 7,10% | 30.973,00 |
| 29.03.2023 | 8,55 | 8,75 | 8,42 | 8,59 | 0,94% | 21.209,00 |
| 28.03.2023 | 8,75 | 8,75 | 8,51 | 8,51 | -1,73% | 20.060,00 |
| 27.03.2023 | 8,69 | 8,74 | 8,61 | 8,66 | 0,12% | 10.545,00 |
| 24.03.2023 | 8,69 | 8,87 | 8,51 | 8,65 | -1,03% | 18.131,00 |
| 23.03.2023 | 8,79 | 8,89 | 8,59 | 8,74 | -0,46% | 33.132,00 |
| 22.03.2023 | 8,59 | 9,10 | 8,43 | 8,78 | 3,78% | 50.711,00 |
| 21.03.2023 | 8,49 | 8,72 | 8,42 | 8,46 | 1,44% | 37.700,00 |
| 20.03.2023 | 8,61 | 8,71 | 8,32 | 8,34 | -2,91% | 20.257,00 |
| 17.03.2023 | 8,87 | 9,04 | 8,56 | 8,59 | -2,05% | 28.378,00 |
| 16.03.2023 | 8,81 | 9,36 | 8,70 | 8,77 | -0,90% | 30.981,00 |
| 15.03.2023 | 9,00 | 9,02 | 8,60 | 8,85 | -1,12% | 32.656,00 |
| 14.03.2023 | 9,00 | 9,37 | 8,86 | 8,95 | -0,67% | 21.186,00 |
| 13.03.2023 | 8,89 | 9,46 | 8,83 | 9,01 | 0,11% | 36.337,00 |
| 10.03.2023 | 9,51 | 9,55 | 8,80 | 9,00 | -5,56% | 88.288,00 |
| 09.03.2023 | 9,61 | 9,72 | 9,40 | 9,53 | -0,52% | 30.289,00 |
| 08.03.2023 | 9,63 | 9,75 | 9,52 | 9,58 | -0,93% | 50.352,00 |
| 07.03.2023 | 9,59 | 9,76 | 9,54 | 9,67 | 0,52% | 32.757,00 |
| 06.03.2023 | 9,54 | 9,73 | 9,54 | 9,62 | -0,16% | 29.046,00 |
| 03.03.2023 | 9,60 | 9,70 | 9,45 | 9,64 | 0,89% | 11.047,00 |
| 02.03.2023 | 9,43 | 9,69 | 9,26 | 9,55 | 0,00% | 27.132,00 |
| 01.03.2023 | 9,55 | 9,67 | 9,47 | 9,55 | -0,31% | 32.184,00 |
| 28.02.2023 | 9,50 | 9,77 | 9,50 | 9,58 | 0,52% | 16.250,00 |
| 27.02.2023 | 9,53 | 9,82 | 9,39 | 9,53 | 0,85% | 28.423,00 |
| 24.02.2023 | 9,50 | 9,57 | 9,41 | 9,45 | -2,58% | 14.439,00 |
| 23.02.2023 | 9,50 | 9,70 | 9,47 | 9,70 | 2,65% | 15.071,00 |
| 22.02.2023 | 9,40 | 9,59 | 9,25 | 9,45 | 0,96% | 24.347,00 |
| 21.02.2023 | 9,39 | 9,64 | 9,26 | 9,36 | -1,47% | 58.990,00 |
| 17.02.2023 | 9,63 | 9,64 | 9,35 | 9,50 | -2,46% | 28.156,00 |
| 16.02.2023 | 9,36 | 10,14 | 9,32 | 9,74 | 2,31% | 35.034,00 |
| 15.02.2023 | 9,44 | 9,63 | 9,31 | 9,52 | 0,85% | 69.229,00 |
| 14.02.2023 | 9,50 | 10,00 | 9,29 | 9,44 | -0,11% | 222.459,00 |
| 13.02.2023 | 9,82 | 9,82 | 9,28 | 9,45 | -3,37% | 151.985,00 |
| 10.02.2023 | 8,90 | 10,12 | 8,90 | 9,78 | 7,95% | 270.247,00 |
| 09.02.2023 | 10,36 | 10,79 | 8,78 | 9,06 | -16,03% | 208.509,00 |
| 08.02.2023 | 11,12 | 11,24 | 10,66 | 10,79 | -2,18% | 45.535,00 |
| 07.02.2023 | 11,01 | 11,25 | 10,79 | 11,03 | 0,09% | 28.359,00 |
| 06.02.2023 | 10,95 | 11,38 | 10,76 | 11,02 | 0,82% | 44.116,00 |
| 03.02.2023 | 11,00 | 11,44 | 10,76 | 10,93 | -2,19% | 58.133,00 |
| 02.02.2023 | 10,60 | 11,32 | 10,54 | 11,18 | 6,02% | 101.756,00 |
| 01.02.2023 | 10,72 | 10,79 | 10,25 | 10,54 | -2,68% | 49.428,00 |
| 31.01.2023 | 10,75 | 11,11 | 10,70 | 10,83 | 1,21% | 51.654,00 |
| 30.01.2023 | 11,10 | 11,24 | 10,53 | 10,70 | -1,47% | 40.591,00 |
| 27.01.2023 | 10,65 | 11,10 | 10,23 | 10,86 | 2,94% | 102.378,00 |
| 26.01.2023 | 9,80 | 10,89 | 9,50 | 10,55 | 9,67% | 98.590,00 |
| 25.01.2023 | 9,22 | 9,80 | 9,06 | 9,62 | 3,00% | 22.175,00 |
| 24.01.2023 | 9,18 | 9,52 | 9,07 | 9,34 | 0,65% | 13.455,00 |
| 23.01.2023 | 9,02 | 9,41 | 9,02 | 9,28 | 4,09% | 36.242,00 |
| 20.01.2023 | 8,81 | 9,04 | 8,60 | 8,92 | 1,08% | 24.291,00 |
| 19.01.2023 | 8,93 | 9,22 | 8,76 | 8,82 | -2,33% | 17.081,00 |
| 18.01.2023 | 9,25 | 9,25 | 8,78 | 9,03 | -3,42% | 19.780,00 |
| 17.01.2023 | 9,61 | 9,81 | 9,16 | 9,35 | -2,61% | 47.511,00 |
| 16.01.2023 | 9,61 | 9,61 | 9,60 | 9,60 | -0,09% | - |