16,373$
-12,12%
Echtzeit-Aktienkurs Amkor Technology Inc.
Bid:
Ask:
Aktienkurse zur Amkor Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 17,55 | 17,71 | 16,27 | 16,37 | -12,14% | - |
| 02.04.2025 | 17,88 | 18,67 | 17,82 | 18,63 | 2,87% | 4.663.908,00 |
| 01.04.2025 | 17,99 | 18,37 | 17,74 | 18,11 | 0,19% | 3.336.325,00 |
| 31.03.2025 | 18,00 | 18,16 | 17,61 | 18,08 | -1,23% | 2.144.968,00 |
| 28.03.2025 | 18,30 | 18,54 | 18,22 | 18,30 | -0,11% | 2.932.529,00 |
| 27.03.2025 | 19,22 | 19,33 | 18,20 | 18,32 | -5,37% | 3.872.251,00 |
| 26.03.2025 | 19,58 | 19,89 | 19,22 | 19,36 | -1,68% | 1.727.035,00 |
| 25.03.2025 | 19,80 | 20,04 | 19,58 | 19,69 | -0,96% | 1.718.966,00 |
| 24.03.2025 | 19,86 | 20,16 | 19,71 | 19,88 | 2,37% | 2.563.995,00 |
| 21.03.2025 | 19,08 | 19,52 | 18,93 | 19,42 | 0,00% | 14.880.424,00 |
| 20.03.2025 | 19,37 | 19,69 | 19,25 | 19,42 | -0,77% | 1.606.536,00 |
| 19.03.2025 | 19,62 | 19,94 | 19,30 | 19,57 | 0,10% | 1.727.805,00 |
| 18.03.2025 | 19,42 | 19,64 | 19,19 | 19,55 | -0,20% | 1.353.037,00 |
| 17.03.2025 | 19,29 | 19,80 | 19,13 | 19,59 | -0,10% | 2.441.643,00 |
| 14.03.2025 | 19,12 | 19,64 | 19,11 | 19,61 | 3,26% | 1.856.722,00 |
| 13.03.2025 | 19,29 | 19,63 | 18,87 | 18,99 | -2,21% | 1.879.220,00 |
| 12.03.2025 | 19,57 | 19,63 | 19,19 | 19,42 | 0,99% | 1.911.258,00 |
| 11.03.2025 | 19,72 | 19,80 | 19,01 | 19,23 | -2,98% | 2.408.963,00 |
| 10.03.2025 | 20,27 | 20,52 | 19,76 | 19,82 | -4,44% | 1.897.250,00 |
| 07.03.2025 | 20,16 | 20,81 | 19,65 | 20,74 | 3,96% | 2.833.659,00 |
| 06.03.2025 | 20,11 | 20,47 | 19,74 | 19,95 | -3,72% | 2.679.576,00 |
| 05.03.2025 | 20,69 | 20,77 | 20,04 | 20,72 | 1,57% | 2.299.272,00 |
| 04.03.2025 | 20,30 | 20,97 | 19,93 | 20,40 | 0,64% | 3.460.178,00 |
| 03.03.2025 | 21,31 | 21,45 | 20,11 | 20,27 | -3,93% | 2.729.453,00 |
| 28.02.2025 | 20,88 | 21,34 | 20,56 | 21,10 | 0,57% | 2.395.642,00 |
| 27.02.2025 | 22,86 | 22,86 | 20,95 | 20,98 | -5,24% | 1.764.891,00 |
| 26.02.2025 | 22,18 | 22,47 | 21,92 | 22,14 | 1,93% | 1.857.519,00 |
| 25.02.2025 | 21,95 | 22,20 | 21,57 | 21,72 | -1,05% | 1.881.373,00 |
| 24.02.2025 | 22,37 | 22,52 | 21,95 | 21,95 | -1,30% | 1.665.850,00 |
| 21.02.2025 | 23,15 | 23,15 | 22,10 | 22,24 | -3,35% | 1.165.834,00 |
| 20.02.2025 | 22,85 | 23,30 | 22,85 | 23,01 | 1,28% | 1.509.856,00 |
| 19.02.2025 | 22,80 | 23,18 | 22,70 | 22,72 | -0,74% | 1.413.499,00 |
| 18.02.2025 | 22,72 | 23,15 | 22,34 | 22,89 | 1,51% | 1.963.108,00 |
| 17.02.2025 | 22,56 | 22,56 | 22,49 | 22,55 | 0,18% | - |
| 14.02.2025 | 22,19 | 22,57 | 21,84 | 22,51 | 1,44% | 2.011.374,00 |
| 13.02.2025 | 21,91 | 22,24 | 21,80 | 22,19 | 1,58% | 1.929.542,00 |
| 12.02.2025 | 21,50 | 22,18 | 21,46 | 21,85 | 1,16% | 3.511.375,00 |
| 11.02.2025 | 22,27 | 23,17 | 21,59 | 21,60 | -11,35% | 5.336.029,00 |
| 10.02.2025 | 24,52 | 24,96 | 24,19 | 24,36 | 0,12% | 2.725.723,00 |
| 07.02.2025 | 24,72 | 24,95 | 24,17 | 24,33 | -1,10% | 1.377.729,00 |
| 06.02.2025 | 24,77 | 24,98 | 24,47 | 24,60 | -1,20% | 1.097.645,00 |
| 05.02.2025 | 24,29 | 24,97 | 24,08 | 24,90 | 2,64% | 1.132.751,00 |
| 04.02.2025 | 24,02 | 24,39 | 23,87 | 24,26 | 1,19% | 998.945,00 |
| 03.02.2025 | 24,00 | 24,31 | 23,33 | 23,98 | -2,58% | 1.234.350,00 |
| 31.01.2025 | 25,06 | 25,38 | 24,47 | 24,61 | -1,05% | 1.419.184,00 |
| 30.01.2025 | 24,85 | 25,14 | 24,56 | 24,87 | 1,43% | 1.330.636,00 |
| 29.01.2025 | 24,40 | 24,56 | 23,87 | 24,52 | 1,87% | 1.336.823,00 |
| 28.01.2025 | 23,75 | 24,12 | 23,36 | 24,07 | 1,48% | 1.636.872,00 |
| 27.01.2025 | 24,71 | 24,88 | 23,40 | 23,72 | -7,67% | 2.650.454,00 |
| 24.01.2025 | 26,01 | 26,06 | 25,52 | 25,69 | -0,81% | 1.383.078,00 |
| 23.01.2025 | 26,04 | 26,38 | 25,89 | 25,90 | -2,37% | 1.169.197,00 |
| 22.01.2025 | 26,87 | 27,31 | 26,47 | 26,53 | -0,71% | 1.165.264,00 |
| 21.01.2025 | 26,17 | 27,70 | 26,15 | 26,72 | 3,13% | 2.620.181,00 |
| 17.01.2025 | 26,09 | 26,28 | 25,46 | 25,91 | 1,77% | 1.580.443,00 |
| 16.01.2025 | 25,82 | 26,42 | 25,44 | 25,46 | 0,71% | 1.354.027,00 |
| 15.01.2025 | 25,95 | 26,05 | 25,27 | 25,28 | -0,12% | 1.732.327,00 |
| 14.01.2025 | 25,69 | 25,91 | 25,00 | 25,31 | -0,43% | 887.917,00 |
| 13.01.2025 | 25,19 | 25,48 | 24,95 | 25,42 | -0,63% | 982.098,00 |
| 10.01.2025 | 25,71 | 25,78 | 25,27 | 25,58 | -1,69% | 860.714,00 |
| 08.01.2025 | 26,29 | 26,31 | 25,70 | 26,02 | -2,03% | 774.516,00 |
| 07.01.2025 | 27,11 | 27,33 | 26,42 | 26,56 | -0,64% | 860.536,00 |
| 06.01.2025 | 26,84 | 27,50 | 26,63 | 26,73 | 0,75% | 1.605.023,00 |
| 03.01.2025 | 26,26 | 26,71 | 25,97 | 26,53 | 2,00% | 857.415,00 |
| 02.01.2025 | 26,14 | 26,68 | 25,87 | 26,01 | 1,25% | 1.291.908,00 |
| 31.12.2024 | 25,87 | 26,04 | 25,51 | 25,69 | -0,39% | 931.671,00 |
| 30.12.2024 | 25,60 | 26,03 | 25,36 | 25,79 | -1,04% | 707.468,00 |
| 27.12.2024 | 26,23 | 26,32 | 25,89 | 26,06 | -1,29% | 615.767,00 |
| 26.12.2024 | 26,20 | 26,66 | 26,02 | 26,40 | -0,26% | 594.708,00 |
| 24.12.2024 | 26,29 | 26,59 | 26,06 | 26,47 | 0,76% | 370.666,00 |
| 23.12.2024 | 25,67 | 26,37 | 25,46 | 26,27 | 3,96% | 924.753,00 |
| 20.12.2024 | 25,06 | 25,84 | 24,80 | 25,27 | 0,56% | 4.242.155,00 |
| 19.12.2024 | 25,62 | 25,94 | 25,08 | 25,13 | -1,64% | 1.543.412,00 |
| 18.12.2024 | 26,93 | 27,47 | 25,28 | 25,55 | -4,02% | 1.550.873,00 |
| 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 |