43,215$
3,86%
Echtzeit-Aktienkurs Amkor Technology
Bid:
Ask:
Aktienkurse zur Amkor Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 40,94 | 43,23 | 40,22 | 43,22 | 3,87% | 2.241,00 |
| 06.03.2026 | 43,00 | 43,85 | 41,30 | 41,61 | -6,62% | 2.241,00 |
| 05.03.2026 | 45,16 | 45,74 | 43,04 | 44,56 | -2,64% | 2.241,00 |
| 04.03.2026 | 45,13 | 45,90 | 44,34 | 45,77 | 2,65% | 3.955.919,00 |
| 03.03.2026 | 46,06 | 46,06 | 43,90 | 44,59 | -6,73% | 4.289.572,00 |
| 02.03.2026 | 46,37 | 48,27 | 46,37 | 47,81 | -0,02% | 2.581.876,00 |
| 27.02.2026 | 46,92 | 47,96 | 46,05 | 47,82 | -1,44% | 4.225.469,00 |
| 26.02.2026 | 50,64 | 51,04 | 47,04 | 48,52 | -4,75% | 4.559.742,00 |
| 25.02.2026 | 49,46 | 51,02 | 49,25 | 50,94 | 4,97% | 5.200.702,00 |
| 24.02.2026 | 48,00 | 49,01 | 47,36 | 48,53 | 3,10% | 4.151.788,00 |
| 23.02.2026 | 47,59 | 47,91 | 45,91 | 47,07 | -1,81% | 3.106.411,00 |
| 20.02.2026 | 47,65 | 48,95 | 47,40 | 47,94 | -0,83% | 3.956.968,00 |
| 19.02.2026 | 45,30 | 48,48 | 45,28 | 48,34 | 3,42% | 5.160.191,00 |
| 18.02.2026 | 47,51 | 49,10 | 46,14 | 46,74 | -0,21% | 5.824.454,00 |
| 17.02.2026 | 46,92 | 47,09 | 44,29 | 46,84 | -1,35% | 6.660.389,00 |
| 13.02.2026 | 47,89 | 49,14 | 47,08 | 47,48 | -7,97% | 12.757.901,00 |
| 12.02.2026 | 55,79 | 55,79 | 49,63 | 51,59 | -8,15% | 6.198.621,00 |
| 11.02.2026 | 54,32 | 57,09 | 53,49 | 56,17 | 5,07% | 5.648.368,00 |
| 10.02.2026 | 54,27 | 54,75 | 49,63 | 53,46 | 1,79% | 8.312.056,00 |
| 09.02.2026 | 48,63 | 53,22 | 47,97 | 52,52 | 6,40% | 8.482.840,00 |
| 06.02.2026 | 45,46 | 49,43 | 45,46 | 49,36 | 11,50% | 4.223.884,00 |
| 05.02.2026 | 43,62 | 45,29 | 43,02 | 44,27 | 0,91% | 4.595.931,00 |
| 04.02.2026 | 46,13 | 47,65 | 42,14 | 43,87 | -5,13% | 5.639.977,00 |
| 03.02.2026 | 49,33 | 49,99 | 45,40 | 46,24 | -4,07% | 4.746.102,00 |
| 02.02.2026 | 47,25 | 49,43 | 47,25 | 48,20 | -0,27% | 2.820.754,00 |
| 30.01.2026 | 48,73 | 50,99 | 47,79 | 48,33 | -3,34% | 3.383.111,00 |
| 29.01.2026 | 51,23 | 52,38 | 48,40 | 50,00 | -1,88% | 3.378.674,00 |
| 28.01.2026 | 51,99 | 52,56 | 50,51 | 50,96 | 0,43% | 2.925.415,00 |
| 27.01.2026 | 51,25 | 51,49 | 50,30 | 50,74 | 0,69% | 2.508.107,00 |
| 26.01.2026 | 50,01 | 51,45 | 49,36 | 50,39 | 1,37% | 2.331.011,00 |
| 23.01.2026 | 52,45 | 52,85 | 49,00 | 49,71 | -5,22% | 3.108.839,00 |
| 22.01.2026 | 55,14 | 55,17 | 51,84 | 52,45 | -1,89% | 4.508.674,00 |
| 21.01.2026 | 49,69 | 54,00 | 49,69 | 53,46 | 8,99% | 5.093.462,00 |
| 20.01.2026 | 46,64 | 49,53 | 46,48 | 49,05 | 4,76% | 4.458.659,00 |
| 19.01.2026 | 47,24 | 47,40 | 46,82 | 46,82 | -2,46% | - |
| 16.01.2026 | 49,52 | 50,17 | 46,77 | 48,00 | -2,44% | 3.872.791,00 |
| 15.01.2026 | 52,23 | 54,20 | 49,10 | 49,20 | 1,09% | 5.760.572,00 |
| 14.01.2026 | 51,85 | 51,92 | 47,67 | 48,67 | -6,31% | 5.634.967,00 |
| 13.01.2026 | 51,58 | 52,32 | 50,40 | 51,95 | 0,72% | 2.429.703,00 |
| 12.01.2026 | 51,06 | 52,71 | 49,88 | 51,58 | -1,36% | 4.666.414,00 |
| 09.01.2026 | 51,54 | 52,40 | 50,32 | 52,29 | 2,53% | 2.851.664,00 |
| 08.01.2026 | 51,89 | 52,34 | 49,11 | 51,00 | -3,26% | 4.457.299,00 |
| 07.01.2026 | 49,98 | 53,53 | 49,88 | 52,72 | 2,79% | 6.617.606,00 |
| 06.01.2026 | 49,37 | 53,07 | 49,18 | 51,29 | 6,57% | 8.782.212,00 |
| 05.01.2026 | 45,91 | 48,41 | 45,45 | 48,13 | 12,14% | 7.931.406,00 |
| 02.01.2026 | 41,05 | 43,21 | 41,05 | 42,92 | 8,71% | 4.202.634,00 |
| 31.12.2025 | 40,41 | 40,55 | 39,47 | 39,48 | -2,28% | 1.547.301,00 |
| 30.12.2025 | 40,29 | 41,22 | 40,23 | 40,40 | 0,77% | 2.380.174,00 |
| 29.12.2025 | 40,19 | 40,68 | 39,86 | 40,09 | -1,23% | 1.645.288,00 |
| 26.12.2025 | 40,89 | 40,94 | 39,89 | 40,59 | -0,42% | 1.556.167,00 |
| 24.12.2025 | 41,02 | 41,02 | 40,47 | 40,76 | -0,24% | 718.353,00 |
| 23.12.2025 | 40,51 | 40,99 | 40,50 | 40,86 | 0,17% | 1.494.674,00 |
| 22.12.2025 | 41,80 | 41,80 | 40,53 | 40,79 | 0,99% | 2.003.121,00 |
| 19.12.2025 | 39,40 | 40,82 | 39,38 | 40,39 | 2,77% | 4.867.029,00 |
| 18.12.2025 | 40,78 | 40,95 | 39,14 | 39,30 | 1,11% | 3.095.911,00 |
| 17.12.2025 | 40,98 | 41,18 | 38,67 | 38,87 | -3,50% | 3.784.418,00 |
| 16.12.2025 | 43,65 | 43,65 | 39,12 | 40,28 | -8,27% | 5.371.934,00 |
| 15.12.2025 | 44,87 | 45,23 | 43,56 | 43,91 | -0,90% | 2.512.244,00 |
| 12.12.2025 | 46,24 | 46,89 | 43,81 | 44,31 | -5,80% | 4.602.028,00 |
| 11.12.2025 | 46,32 | 47,28 | 45,60 | 47,04 | 0,41% | 2.631.242,00 |
| 10.12.2025 | 45,48 | 46,97 | 45,20 | 46,85 | 5,02% | 5.442.364,00 |
| 09.12.2025 | 44,06 | 44,73 | 43,13 | 44,61 | -0,22% | 3.421.691,00 |
| 08.12.2025 | 43,56 | 45,18 | 43,01 | 44,71 | 3,42% | 3.637.995,00 |
| 05.12.2025 | 43,90 | 43,94 | 42,90 | 43,23 | 0,12% | 4.110.566,00 |
| 04.12.2025 | 43,36 | 43,91 | 42,60 | 43,18 | -1,71% | 4.590.149,00 |
| 03.12.2025 | 40,76 | 44,07 | 40,34 | 43,93 | 8,07% | 5.742.919,00 |
| 02.12.2025 | 38,44 | 40,93 | 37,92 | 40,65 | 7,71% | 5.122.447,00 |
| 01.12.2025 | 35,86 | 38,02 | 35,74 | 37,74 | 3,71% | 3.329.566,00 |
| 28.11.2025 | 35,32 | 36,43 | 35,32 | 36,39 | 4,21% | 1.901.630,00 |
| 26.11.2025 | 34,00 | 35,27 | 33,94 | 34,92 | 3,31% | 2.461.552,00 |
| 25.11.2025 | 33,00 | 33,98 | 32,40 | 33,80 | 2,01% | 2.622.421,00 |
| 24.11.2025 | 32,45 | 33,35 | 32,35 | 33,14 | 3,39% | 3.213.424,00 |
| 21.11.2025 | 30,25 | 32,42 | 30,03 | 32,05 | 6,16% | 3.650.759,00 |
| 20.11.2025 | 33,49 | 33,85 | 30,14 | 30,19 | -3,95% | 4.138.202,00 |
| 19.11.2025 | 31,12 | 31,98 | 30,63 | 31,43 | 2,41% | 2.333.945,00 |
| 18.11.2025 | 30,36 | 31,09 | 29,76 | 30,69 | -0,65% | 3.073.502,00 |
| 17.11.2025 | 31,09 | 32,08 | 30,60 | 30,89 | -2,49% | 2.270.087,00 |
| 14.11.2025 | 30,52 | 32,49 | 30,45 | 31,68 | -0,85% | 3.138.104,00 |
| 13.11.2025 | 33,72 | 34,10 | 31,37 | 31,95 | -7,31% | 3.383.650,00 |
| 12.11.2025 | 34,75 | 35,26 | 34,29 | 34,47 | 0,61% | 2.074.729,00 |
| 11.11.2025 | 34,79 | 34,81 | 34,12 | 34,26 | -2,70% | 1.647.821,00 |
| 10.11.2025 | 35,90 | 36,27 | 34,90 | 35,21 | 1,24% | 3.665.513,00 |
| 07.11.2025 | 34,15 | 34,79 | 33,14 | 34,78 | -1,05% | 3.550.412,00 |
| 06.11.2025 | 36,66 | 36,71 | 34,46 | 35,15 | -3,83% | 3.538.485,00 |
| 05.11.2025 | 35,69 | 37,29 | 35,38 | 36,55 | 3,69% | 3.113.074,00 |
| 04.11.2025 | 35,66 | 36,80 | 35,19 | 35,25 | -6,84% | 5.389.313,00 |
| 03.11.2025 | 33,94 | 38,22 | 33,81 | 37,84 | 17,22% | 10.475.805,00 |
| 31.10.2025 | 32,16 | 32,75 | 31,92 | 32,28 | 1,13% | 2.409.817,00 |
| 30.10.2025 | 32,41 | 32,64 | 31,74 | 31,92 | -2,36% | 2.582.540,00 |
| 29.10.2025 | 32,30 | 33,75 | 32,30 | 32,69 | 1,65% | 4.759.312,00 |
| 28.10.2025 | 30,61 | 32,98 | 29,50 | 32,16 | -3,07% | 9.760.013,00 |
| 27.10.2025 | 33,60 | 33,82 | 32,97 | 33,18 | 1,25% | 4.820.337,00 |
| 24.10.2025 | 32,95 | 33,33 | 32,42 | 32,77 | 2,47% | 3.169.490,00 |
| 23.10.2025 | 30,50 | 32,19 | 30,44 | 31,98 | 3,93% | 1.613.093,00 |
| 22.10.2025 | 31,67 | 31,92 | 30,26 | 30,77 | -4,29% | 2.310.642,00 |
| 21.10.2025 | 32,13 | 32,49 | 31,68 | 32,15 | -0,40% | 2.077.973,00 |
| 20.10.2025 | 32,15 | 32,75 | 31,95 | 32,28 | 3,16% | 2.009.327,00 |
| 17.10.2025 | 31,04 | 31,49 | 30,59 | 31,29 | -0,67% | 1.919.111,00 |
| 16.10.2025 | 32,93 | 32,93 | 31,09 | 31,50 | 0,70% | 3.730.031,00 |
| 15.10.2025 | 30,57 | 31,34 | 30,23 | 31,28 | 4,58% | 2.395.686,00 |