25,609$
-3,80%
Echtzeit-Aktienkurs Amkor Technology
Bid:
Ask:
Aktienkurse zur Amkor Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 26,93 | 27,47 | 25,28 | 25,55 | -4,02% | 1.549.965,00 |
| 17.12.2024 | 26,93 | 27,22 | 26,41 | 26,62 | -1,33% | 1.302.598,00 |
| 16.12.2024 | 26,55 | 27,29 | 26,47 | 26,98 | 1,66% | 1.334.503,00 |
| 13.12.2024 | 26,69 | 26,94 | 26,29 | 26,54 | 0,61% | 1.451.912,00 |
| 12.12.2024 | 26,37 | 26,58 | 26,07 | 26,38 | -1,16% | 1.055.916,00 |
| 11.12.2024 | 26,29 | 26,84 | 26,18 | 26,69 | 2,42% | 1.594.622,00 |
| 10.12.2024 | 26,82 | 26,82 | 26,02 | 26,06 | -2,72% | 1.241.654,00 |
| 09.12.2024 | 26,28 | 27,28 | 26,26 | 26,79 | 1,94% | 1.518.802,00 |
| 06.12.2024 | 26,14 | 26,42 | 26,02 | 26,28 | 1,04% | 810.297,00 |
| 05.12.2024 | 26,63 | 26,75 | 25,83 | 26,01 | -2,00% | 1.210.366,00 |
| 04.12.2024 | 27,15 | 27,30 | 26,36 | 26,54 | -1,63% | 1.568.114,00 |
| 03.12.2024 | 27,13 | 27,13 | 26,59 | 26,98 | -1,10% | 1.988.358,00 |
| 02.12.2024 | 26,51 | 27,38 | 26,40 | 27,28 | 3,18% | 961.462,00 |
| 29.11.2024 | 26,30 | 26,77 | 26,26 | 26,44 | 1,61% | 511.282,00 |
| 27.11.2024 | 26,29 | 26,43 | 25,53 | 26,02 | -0,99% | 802.430,00 |
| 26.11.2024 | 27,06 | 27,10 | 26,15 | 26,28 | -2,27% | 950.462,00 |
| 25.11.2024 | 26,89 | 27,35 | 26,78 | 26,89 | 1,32% | 1.247.801,00 |
| 22.11.2024 | 26,25 | 26,64 | 26,25 | 26,54 | 0,72% | 801.621,00 |
| 21.11.2024 | 25,57 | 26,47 | 25,45 | 26,35 | 3,90% | 891.351,00 |
| 20.11.2024 | 25,26 | 25,41 | 25,02 | 25,36 | -0,04% | 853.146,00 |
| 19.11.2024 | 25,23 | 25,45 | 25,09 | 25,37 | -0,08% | 900.580,00 |
| 18.11.2024 | 25,01 | 25,49 | 25,01 | 25,39 | 0,79% | 1.132.108,00 |
| 15.11.2024 | 25,51 | 25,78 | 25,02 | 25,19 | -3,19% | 1.033.713,00 |
| 14.11.2024 | 26,31 | 26,59 | 25,81 | 26,02 | 0,12% | 1.020.806,00 |
| 13.11.2024 | 26,34 | 26,61 | 25,70 | 25,99 | -1,81% | 1.172.229,00 |
| 12.11.2024 | 27,03 | 27,09 | 26,30 | 26,47 | -2,32% | 966.097,00 |
| 11.11.2024 | 27,12 | 27,18 | 26,59 | 27,10 | -0,95% | 887.501,00 |
| 08.11.2024 | 27,51 | 27,59 | 27,12 | 27,36 | -1,41% | 1.028.119,00 |
| 07.11.2024 | 27,91 | 28,43 | 27,61 | 27,75 | 1,43% | 1.416.821,00 |
| 06.11.2024 | 27,12 | 27,60 | 26,81 | 27,36 | 3,93% | 1.513.989,00 |
| 05.11.2024 | 25,92 | 26,34 | 25,80 | 26,33 | 1,21% | 1.219.987,00 |
| 04.11.2024 | 25,92 | 26,92 | 25,92 | 26,01 | 0,04% | 1.338.190,00 |
| 01.11.2024 | 25,69 | 26,55 | 25,69 | 26,00 | 2,16% | 1.653.543,00 |
| 31.10.2024 | 26,68 | 26,68 | 25,44 | 25,45 | -4,79% | 2.377.687,00 |
| 30.10.2024 | 27,06 | 27,73 | 26,47 | 26,73 | -4,47% | 2.502.070,00 |
| 29.10.2024 | 24,99 | 28,17 | 24,10 | 27,98 | -5,25% | 5.920.528,00 |
| 28.10.2024 | 30,00 | 30,23 | 29,25 | 29,53 | -1,17% | 2.422.688,00 |
| 25.10.2024 | 29,85 | 30,21 | 29,71 | 29,88 | 1,74% | 1.065.125,00 |
| 24.10.2024 | 29,75 | 29,93 | 29,15 | 29,37 | -0,37% | 848.700,00 |
| 23.10.2024 | 29,80 | 30,15 | 29,07 | 29,48 | -1,63% | 1.108.484,00 |
| 22.10.2024 | 30,23 | 30,35 | 29,76 | 29,97 | -1,09% | 865.315,00 |
| 21.10.2024 | 30,43 | 30,99 | 30,20 | 30,30 | -0,75% | 1.162.436,00 |
| 18.10.2024 | 31,20 | 31,21 | 30,36 | 30,53 | -1,36% | 970.744,00 |
| 17.10.2024 | 31,46 | 31,57 | 30,89 | 30,95 | 1,54% | 1.351.193,00 |
| 16.10.2024 | 30,72 | 30,78 | 30,02 | 30,48 | 1,70% | 1.080.768,00 |
| 15.10.2024 | 31,45 | 31,72 | 29,96 | 29,97 | -5,19% | 1.407.536,00 |
| 14.10.2024 | 31,25 | 31,67 | 31,12 | 31,61 | 2,23% | 723.761,00 |
| 11.10.2024 | 30,15 | 31,07 | 30,15 | 30,92 | 2,32% | 752.188,00 |
| 10.10.2024 | 30,01 | 30,27 | 29,66 | 30,22 | -0,98% | 1.450.331,00 |
| 09.10.2024 | 30,13 | 30,71 | 29,80 | 30,52 | 1,19% | 858.070,00 |
| 08.10.2024 | 29,99 | 30,31 | 29,70 | 30,16 | 0,27% | 1.125.794,00 |
| 07.10.2024 | 30,16 | 30,55 | 29,78 | 30,08 | -1,38% | 1.125.425,00 |
| 04.10.2024 | 30,69 | 31,08 | 30,05 | 30,50 | 4,88% | 2.238.330,00 |
| 03.10.2024 | 29,37 | 29,80 | 29,02 | 29,08 | -2,12% | 1.383.187,00 |
| 02.10.2024 | 29,41 | 30,15 | 29,24 | 29,71 | 1,99% | 843.377,00 |
| 01.10.2024 | 30,52 | 30,60 | 29,05 | 29,13 | -4,77% | 1.246.492,00 |
| 30.09.2024 | 30,56 | 31,01 | 30,25 | 30,59 | -0,97% | 1.142.538,00 |
| 27.09.2024 | 32,14 | 32,47 | 30,81 | 30,89 | -3,17% | 1.350.213,00 |
| 26.09.2024 | 32,07 | 32,26 | 30,91 | 31,90 | 3,77% | 1.452.411,00 |
| 25.09.2024 | 30,28 | 31,07 | 30,28 | 30,74 | 1,15% | 1.485.577,00 |
| 24.09.2024 | 31,41 | 31,66 | 30,24 | 30,39 | -2,03% | 1.688.367,00 |
| 23.09.2024 | 31,02 | 31,29 | 30,58 | 31,02 | 0,19% | 2.103.797,00 |
| 20.09.2024 | 31,96 | 32,20 | 30,93 | 30,96 | -2,15% | 8.056.188,00 |
| 19.09.2024 | 31,15 | 32,11 | 31,12 | 31,64 | 4,63% | 1.690.249,00 |
| 18.09.2024 | 30,92 | 31,46 | 30,20 | 30,24 | -1,47% | 1.247.943,00 |
| 17.09.2024 | 30,86 | 30,91 | 30,32 | 30,69 | 1,19% | 1.187.576,00 |
| 16.09.2024 | 30,00 | 30,42 | 29,59 | 30,33 | -1,08% | 1.211.955,00 |
| 13.09.2024 | 30,25 | 30,82 | 30,17 | 30,66 | 2,82% | 958.199,00 |
| 12.09.2024 | 30,03 | 30,17 | 29,56 | 29,82 | -1,00% | 997.551,00 |
| 11.09.2024 | 28,97 | 30,19 | 28,64 | 30,12 | 4,44% | 953.196,00 |
| 10.09.2024 | 28,79 | 28,87 | 28,17 | 28,84 | 0,56% | 928.886,00 |
| 09.09.2024 | 28,89 | 29,27 | 28,67 | 28,68 | 0,60% | 1.218.743,00 |
| 06.09.2024 | 29,32 | 29,40 | 28,40 | 28,51 | -3,58% | 1.276.489,00 |
| 05.09.2024 | 29,33 | 30,18 | 28,98 | 29,57 | -0,40% | 1.084.737,00 |
| 04.09.2024 | 29,37 | 30,49 | 29,10 | 29,69 | 0,27% | 1.765.554,00 |
| 03.09.2024 | 32,23 | 32,23 | 29,48 | 29,61 | -10,00% | 1.900.382,00 |
| 30.08.2024 | 33,51 | 33,51 | 32,45 | 32,90 | 0,52% | 2.291.915,00 |
| 29.08.2024 | 32,59 | 33,69 | 32,53 | 32,73 | 0,31% | 1.043.352,00 |
| 28.08.2024 | 32,84 | 33,13 | 31,97 | 32,63 | -1,24% | 983.208,00 |
| 27.08.2024 | 32,70 | 33,15 | 32,20 | 33,04 | 0,21% | 721.208,00 |
| 26.08.2024 | 33,32 | 33,55 | 32,83 | 32,97 | -1,20% | 957.696,00 |
| 23.08.2024 | 32,70 | 33,63 | 32,42 | 33,37 | 3,76% | 1.009.011,00 |
| 22.08.2024 | 33,50 | 33,85 | 32,09 | 32,16 | -3,10% | 1.184.586,00 |
| 21.08.2024 | 32,76 | 33,50 | 32,49 | 33,19 | 2,44% | 1.014.159,00 |
| 20.08.2024 | 33,04 | 33,10 | 31,88 | 32,40 | -2,03% | 1.077.107,00 |
| 19.08.2024 | 32,98 | 33,13 | 31,85 | 33,07 | 1,57% | 852.913,00 |
| 16.08.2024 | 32,11 | 32,85 | 31,96 | 32,56 | -0,94% | 910.487,00 |
| 15.08.2024 | 32,50 | 33,08 | 32,16 | 32,87 | 3,27% | 1.166.979,00 |
| 14.08.2024 | 32,64 | 32,64 | 31,37 | 31,83 | -1,03% | 1.312.767,00 |
| 13.08.2024 | 31,99 | 32,24 | 31,44 | 32,16 | 2,29% | 1.324.284,00 |
| 12.08.2024 | 31,62 | 31,80 | 31,08 | 31,44 | -0,98% | 1.799.827,00 |
| 09.08.2024 | 30,44 | 31,87 | 30,42 | 31,75 | 4,48% | 2.840.352,00 |
| 08.08.2024 | 29,46 | 30,56 | 28,81 | 30,39 | 6,44% | 1.423.412,00 |
| 07.08.2024 | 29,61 | 29,82 | 28,17 | 28,55 | -0,10% | 2.032.229,00 |
| 06.08.2024 | 28,21 | 29,25 | 27,78 | 28,58 | 1,64% | 1.820.859,00 |
| 05.08.2024 | 26,90 | 29,02 | 26,60 | 28,12 | -1,78% | 1.910.155,00 |
| 02.08.2024 | 28,80 | 29,26 | 28,02 | 28,63 | -4,60% | 2.620.537,00 |
| 01.08.2024 | 31,79 | 32,52 | 29,42 | 30,01 | -8,14% | 2.507.367,00 |
| 31.07.2024 | 31,82 | 32,71 | 31,43 | 32,67 | 7,08% | 2.801.347,00 |
| 30.07.2024 | 34,97 | 35,86 | 29,40 | 30,51 | -18,86% | 6.442.272,00 |