7,406$
-2,29%
Echtzeit-Aktienkurs Amtech Systems Inc.
Bid:
Ask:
Aktienkurse zur Amtech Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2023 | 7,57 | 7,57 | 7,30 | 7,38 | -2,64% | 36.649,00 |
| 25.09.2023 | 7,63 | 7,80 | 7,58 | 7,58 | -0,33% | 14.974,00 |
| 22.09.2023 | 7,72 | 7,88 | 7,60 | 7,61 | -1,62% | 18.333,00 |
| 21.09.2023 | 7,80 | 7,90 | 7,57 | 7,73 | -0,26% | 34.885,00 |
| 20.09.2023 | 7,73 | 7,92 | 7,66 | 7,75 | 0,00% | 38.730,00 |
| 19.09.2023 | 7,93 | 8,06 | 7,66 | 7,75 | -0,51% | 30.275,00 |
| 18.09.2023 | 7,85 | 8,04 | 7,71 | 7,79 | 0,26% | 21.431,00 |
| 15.09.2023 | 8,09 | 8,19 | 7,71 | 7,77 | -4,19% | 50.963,00 |
| 14.09.2023 | 8,24 | 8,35 | 8,00 | 8,11 | -1,34% | 63.734,00 |
| 13.09.2023 | 8,14 | 8,30 | 8,02 | 8,22 | 1,86% | 38.277,00 |
| 12.09.2023 | 8,09 | 8,12 | 7,96 | 8,07 | 0,75% | 51.431,00 |
| 11.09.2023 | 8,22 | 8,33 | 8,01 | 8,01 | -2,44% | 24.490,00 |
| 08.09.2023 | 8,52 | 8,69 | 8,21 | 8,21 | -3,86% | 31.230,00 |
| 07.09.2023 | 8,60 | 8,60 | 8,49 | 8,54 | -0,70% | 37.064,00 |
| 06.09.2023 | 8,46 | 8,71 | 8,45 | 8,60 | 1,78% | 76.783,00 |
| 05.09.2023 | 8,60 | 8,60 | 8,41 | 8,45 | -1,86% | 66.630,00 |
| 01.09.2023 | 8,60 | 8,83 | 8,56 | 8,61 | 0,35% | 49.632,00 |
| 31.08.2023 | 8,67 | 8,82 | 8,56 | 8,58 | -0,81% | 39.002,00 |
| 30.08.2023 | 8,68 | 8,71 | 8,58 | 8,65 | 0,23% | 36.959,00 |
| 29.08.2023 | 8,65 | 8,71 | 8,58 | 8,63 | 0,82% | 49.196,00 |
| 28.08.2023 | 8,69 | 8,69 | 8,53 | 8,56 | -0,12% | 23.199,00 |
| 25.08.2023 | 8,57 | 8,62 | 8,50 | 8,57 | 0,00% | 56.089,00 |
| 24.08.2023 | 8,58 | 8,76 | 8,51 | 8,57 | -0,46% | 51.570,00 |
| 23.08.2023 | 8,72 | 8,88 | 8,58 | 8,61 | -0,23% | 64.019,00 |
| 22.08.2023 | 8,56 | 8,89 | 8,56 | 8,63 | 0,35% | 25.075,00 |
| 21.08.2023 | 8,55 | 8,73 | 8,55 | 8,60 | 0,00% | 42.322,00 |
| 18.08.2023 | 8,56 | 9,16 | 8,56 | 8,60 | -0,58% | 65.700,00 |
| 17.08.2023 | 8,52 | 8,72 | 8,50 | 8,65 | 2,73% | 56.874,00 |
| 16.08.2023 | 8,80 | 8,96 | 8,35 | 8,42 | -3,77% | 40.082,00 |
| 15.08.2023 | 9,10 | 9,17 | 8,67 | 8,75 | -2,78% | 42.477,00 |
| 14.08.2023 | 8,79 | 9,26 | 8,52 | 9,00 | 1,27% | 48.152,00 |
| 11.08.2023 | 8,61 | 9,01 | 8,61 | 8,89 | 2,15% | 59.884,00 |
| 10.08.2023 | 9,36 | 9,65 | 8,33 | 8,70 | -18,69% | 331.242,00 |
| 09.08.2023 | 10,72 | 10,72 | 10,30 | 10,70 | 0,94% | 29.421,00 |
| 08.08.2023 | 10,48 | 10,78 | 10,27 | 10,60 | -0,93% | 19.217,00 |
| 07.08.2023 | 10,68 | 10,80 | 10,42 | 10,70 | -1,20% | 32.676,00 |
| 04.08.2023 | 10,54 | 10,99 | 10,35 | 10,83 | 2,17% | 31.068,00 |
| 03.08.2023 | 10,61 | 10,80 | 10,53 | 10,60 | -0,09% | 20.725,00 |
| 02.08.2023 | 10,80 | 10,86 | 10,55 | 10,61 | -2,66% | 34.231,00 |
| 01.08.2023 | 10,97 | 10,99 | 10,75 | 10,90 | 1,40% | 32.491,00 |
| 31.07.2023 | 10,87 | 11,00 | 10,72 | 10,75 | -1,47% | 27.761,00 |
| 28.07.2023 | 10,73 | 10,99 | 10,55 | 10,91 | 1,30% | 33.586,00 |
| 27.07.2023 | 11,00 | 11,98 | 10,41 | 10,77 | -0,46% | 16.929,00 |
| 26.07.2023 | 9,96 | 10,93 | 9,96 | 10,82 | 8,85% | 67.540,00 |
| 25.07.2023 | 9,91 | 10,19 | 9,91 | 9,94 | 0,00% | 26.518,00 |
| 24.07.2023 | 10,11 | 10,24 | 9,93 | 9,94 | -2,07% | 25.154,00 |
| 21.07.2023 | 10,12 | 10,37 | 10,12 | 10,15 | 0,40% | 10.686,00 |
| 20.07.2023 | 10,68 | 10,68 | 10,02 | 10,11 | -4,62% | 57.556,00 |
| 19.07.2023 | 10,65 | 10,80 | 10,48 | 10,60 | 0,00% | 29.732,00 |
| 18.07.2023 | 10,42 | 10,85 | 10,25 | 10,60 | 2,71% | 92.581,00 |
| 17.07.2023 | 10,16 | 11,00 | 10,12 | 10,32 | 2,08% | 101.534,00 |
| 14.07.2023 | 10,01 | 10,45 | 9,90 | 10,11 | 2,22% | 65.166,00 |
| 13.07.2023 | 9,62 | 9,90 | 9,56 | 9,89 | 3,89% | 35.526,00 |
| 12.07.2023 | 9,44 | 9,54 | 9,38 | 9,52 | 2,48% | 20.521,00 |
| 11.07.2023 | 9,39 | 9,64 | 9,28 | 9,29 | -2,47% | 21.171,00 |
| 10.07.2023 | 9,31 | 9,58 | 9,28 | 9,53 | 1,01% | 21.930,00 |
| 07.07.2023 | 9,29 | 9,54 | 9,24 | 9,43 | 1,51% | 12.409,00 |
| 06.07.2023 | 9,33 | 9,33 | 9,02 | 9,29 | -0,43% | 19.370,00 |
| 05.07.2023 | 9,25 | 9,46 | 9,20 | 9,33 | 0,86% | 18.728,00 |
| 03.07.2023 | 9,61 | 9,67 | 9,00 | 9,25 | -3,24% | 72.241,00 |
| 30.06.2023 | 9,36 | 9,59 | 9,12 | 9,56 | 4,37% | 29.053,00 |
| 29.06.2023 | 9,08 | 9,33 | 9,08 | 9,16 | 1,66% | 4.368,00 |
| 28.06.2023 | 9,38 | 9,52 | 9,01 | 9,01 | -3,12% | 12.490,00 |
| 27.06.2023 | 9,16 | 9,59 | 9,16 | 9,30 | 0,65% | 31.839,00 |
| 26.06.2023 | 9,23 | 9,31 | 8,96 | 9,24 | 2,55% | 100.143,00 |
| 23.06.2023 | 8,85 | 9,17 | 8,81 | 9,01 | 0,78% | 11.916,00 |
| 22.06.2023 | 8,80 | 9,02 | 8,80 | 8,94 | 1,59% | 9.070,00 |
| 21.06.2023 | 8,81 | 9,08 | 8,78 | 8,80 | -0,56% | 27.982,00 |
| 20.06.2023 | 9,24 | 9,39 | 8,85 | 8,85 | -4,53% | 16.571,00 |
| 16.06.2023 | 9,45 | 9,69 | 9,12 | 9,27 | -2,52% | 18.181,00 |
| 15.06.2023 | 9,50 | 9,71 | 9,40 | 9,51 | -1,96% | 12.899,00 |
| 14.06.2023 | 9,60 | 9,76 | 9,31 | 9,70 | 1,46% | 34.638,00 |
| 13.06.2023 | 9,77 | 10,00 | 9,47 | 9,56 | -0,73% | 53.114,00 |
| 12.06.2023 | 9,64 | 10,00 | 9,57 | 9,63 | -0,72% | 14.165,00 |
| 09.06.2023 | 10,10 | 10,44 | 9,69 | 9,70 | -5,00% | 13.650,00 |
| 08.06.2023 | 9,95 | 10,30 | 9,83 | 10,21 | 3,65% | 19.056,00 |
| 07.06.2023 | 9,70 | 10,00 | 9,56 | 9,85 | 3,14% | 11.575,00 |
| 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 |