24,155$
1,07%
Echtzeit-Aktienkurs Amkor Technology Inc.
Bid:
Ask:
Aktienkurse zur Amkor Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 23,91 | 24,28 | 23,91 | 24,18 | 1,16% | - |
| 02.09.2025 | 23,44 | 23,94 | 23,37 | 23,90 | -1,20% | 1.412.047,00 |
| 29.08.2025 | 24,54 | 24,61 | 23,96 | 24,19 | -1,91% | 1.501.003,00 |
| 28.08.2025 | 24,59 | 24,80 | 24,44 | 24,66 | 0,33% | 1.460.182,00 |
| 27.08.2025 | 24,47 | 24,61 | 24,27 | 24,58 | 0,90% | 1.557.664,00 |
| 26.08.2025 | 24,17 | 24,53 | 24,14 | 24,36 | 0,87% | 1.768.664,00 |
| 25.08.2025 | 24,03 | 24,28 | 23,88 | 24,15 | 0,25% | 1.279.323,00 |
| 22.08.2025 | 23,23 | 24,53 | 23,22 | 24,09 | 3,79% | 2.201.700,00 |
| 21.08.2025 | 22,89 | 23,23 | 22,81 | 23,21 | 0,91% | 1.369.542,00 |
| 20.08.2025 | 23,64 | 23,73 | 22,74 | 23,00 | -3,12% | 1.969.129,00 |
| 19.08.2025 | 24,10 | 24,31 | 23,62 | 23,74 | -1,29% | 1.557.511,00 |
| 18.08.2025 | 23,79 | 24,15 | 23,77 | 24,05 | 1,22% | 1.544.871,00 |
| 15.08.2025 | 24,26 | 24,27 | 23,65 | 23,76 | -3,10% | 1.816.047,00 |
| 14.08.2025 | 24,65 | 24,69 | 24,13 | 24,52 | -1,76% | 1.655.530,00 |
| 13.08.2025 | 24,38 | 24,97 | 24,37 | 24,96 | 2,46% | 1.800.008,00 |
| 12.08.2025 | 23,28 | 24,38 | 23,05 | 24,36 | 5,23% | 2.002.949,00 |
| 11.08.2025 | 23,34 | 23,74 | 23,11 | 23,15 | 0,09% | 2.370.097,00 |
| 08.08.2025 | 22,91 | 23,17 | 22,68 | 23,13 | 1,14% | 2.284.895,00 |
| 07.08.2025 | 23,34 | 23,36 | 22,45 | 22,87 | 2,97% | 3.107.981,00 |
| 06.08.2025 | 22,41 | 22,43 | 22,02 | 22,21 | 0,18% | 2.636.920,00 |
| 05.08.2025 | 22,45 | 22,62 | 21,96 | 22,17 | -0,81% | 1.855.048,00 |
| 04.08.2025 | 21,99 | 22,36 | 21,87 | 22,35 | 2,76% | 2.516.397,00 |
| 01.08.2025 | 22,03 | 22,31 | 21,57 | 21,75 | -3,55% | 2.120.412,00 |
| 31.07.2025 | 23,79 | 23,88 | 22,53 | 22,55 | -5,81% | 3.300.751,00 |
| 30.07.2025 | 25,24 | 25,38 | 23,18 | 23,94 | -4,55% | 4.966.505,00 |
| 29.07.2025 | 24,52 | 26,31 | 24,38 | 25,08 | 18,13% | 9.435.078,00 |
| 28.07.2025 | 21,51 | 21,53 | 20,87 | 21,23 | 0,33% | 4.101.951,00 |
| 25.07.2025 | 21,03 | 21,22 | 20,91 | 21,16 | 0,09% | 1.233.794,00 |
| 24.07.2025 | 21,48 | 21,50 | 21,02 | 21,14 | -1,77% | 1.699.047,00 |
| 23.07.2025 | 21,76 | 21,76 | 21,22 | 21,52 | 0,05% | 1.312.365,00 |
| 22.07.2025 | 22,02 | 22,10 | 21,35 | 21,51 | -2,00% | 1.627.453,00 |
| 21.07.2025 | 21,63 | 22,04 | 21,63 | 21,95 | 2,05% | 1.737.783,00 |
| 18.07.2025 | 21,78 | 21,81 | 21,36 | 21,51 | -0,60% | 1.094.203,00 |
| 17.07.2025 | 21,17 | 21,72 | 21,05 | 21,64 | 1,93% | 1.430.722,00 |
| 16.07.2025 | 21,47 | 21,47 | 20,59 | 21,23 | -1,53% | 2.125.070,00 |
| 15.07.2025 | 21,85 | 21,91 | 21,51 | 21,56 | 1,13% | 2.259.920,00 |
| 14.07.2025 | 21,63 | 21,63 | 20,96 | 21,32 | -2,47% | 1.405.859,00 |
| 11.07.2025 | 21,62 | 22,00 | 21,51 | 21,86 | -0,14% | 1.286.472,00 |
| 10.07.2025 | 22,17 | 22,23 | 21,78 | 21,89 | -0,77% | 1.319.437,00 |
| 09.07.2025 | 22,13 | 22,38 | 21,76 | 22,06 | -0,18% | 1.179.491,00 |
| 08.07.2025 | 21,66 | 22,47 | 21,64 | 22,10 | 3,08% | 1.616.458,00 |
| 07.07.2025 | 21,98 | 22,17 | 21,42 | 21,44 | -3,55% | 1.545.783,00 |
| 03.07.2025 | 22,38 | 22,45 | 22,01 | 22,23 | -0,31% | 824.796,00 |
| 02.07.2025 | 21,50 | 22,40 | 21,43 | 22,30 | 3,82% | 1.821.951,00 |
| 01.07.2025 | 20,78 | 21,91 | 20,71 | 21,48 | 2,33% | 1.991.135,00 |
| 30.06.2025 | 21,26 | 21,30 | 20,88 | 20,99 | -0,76% | 1.549.925,00 |
| 27.06.2025 | 21,28 | 21,31 | 21,01 | 21,15 | -0,14% | 2.357.277,00 |
| 26.06.2025 | 21,17 | 21,23 | 20,93 | 21,18 | 0,81% | 1.574.107,00 |
| 25.06.2025 | 21,13 | 21,20 | 20,89 | 21,01 | 0,24% | 1.700.521,00 |
| 24.06.2025 | 20,60 | 21,19 | 20,50 | 20,96 | 3,46% | 1.851.257,00 |
| 23.06.2025 | 20,10 | 20,56 | 19,84 | 20,26 | 0,50% | 1.645.082,00 |
| 20.06.2025 | 20,58 | 20,68 | 19,79 | 20,16 | -0,98% | 2.423.212,00 |
| 18.06.2025 | 20,43 | 20,54 | 20,13 | 20,36 | 0,20% | 1.934.026,00 |
| 17.06.2025 | 20,31 | 20,75 | 20,19 | 20,32 | -0,64% | 1.308.234,00 |
| 16.06.2025 | 20,07 | 20,60 | 20,02 | 20,45 | 2,82% | 1.261.894,00 |
| 13.06.2025 | 19,94 | 20,25 | 19,82 | 19,89 | -2,45% | 1.570.378,00 |
| 12.06.2025 | 20,22 | 20,52 | 20,20 | 20,39 | 0,34% | 1.271.401,00 |
| 11.06.2025 | 20,62 | 20,65 | 20,02 | 20,32 | -0,64% | 1.611.598,00 |
| 10.06.2025 | 20,00 | 20,67 | 19,95 | 20,45 | 2,92% | 1.764.552,00 |
| 09.06.2025 | 19,62 | 20,11 | 19,43 | 19,87 | 3,17% | 2.468.108,00 |
| 06.06.2025 | 19,13 | 19,52 | 19,07 | 19,26 | 2,34% | 1.531.786,00 |
| 05.06.2025 | 19,15 | 19,22 | 18,65 | 18,82 | -1,31% | 1.269.523,00 |
| 04.06.2025 | 19,10 | 19,25 | 18,85 | 19,07 | 1,06% | 1.287.746,00 |
| 03.06.2025 | 18,15 | 18,87 | 17,81 | 18,87 | 4,20% | 2.576.025,00 |
| 02.06.2025 | 18,01 | 18,15 | 17,85 | 18,11 | 0,50% | 1.756.788,00 |
| 30.05.2025 | 18,51 | 18,60 | 17,79 | 18,02 | -3,74% | 3.249.242,00 |
| 29.05.2025 | 18,92 | 18,92 | 18,41 | 18,72 | 1,30% | 1.675.144,00 |
| 28.05.2025 | 18,85 | 18,94 | 18,44 | 18,48 | -2,22% | 1.798.841,00 |
| 27.05.2025 | 18,71 | 18,91 | 18,48 | 18,90 | 3,45% | 2.507.686,00 |
| 23.05.2025 | 18,06 | 18,37 | 17,97 | 18,27 | -2,35% | 1.474.290,00 |
| 22.05.2025 | 18,71 | 18,87 | 18,47 | 18,71 | -0,21% | 1.207.501,00 |
| 21.05.2025 | 19,09 | 19,38 | 18,63 | 18,75 | -3,25% | 1.320.045,00 |
| 20.05.2025 | 19,16 | 19,47 | 19,03 | 19,38 | 0,62% | 1.061.828,00 |
| 19.05.2025 | 19,23 | 19,44 | 19,11 | 19,26 | -2,38% | 1.244.240,00 |
| 16.05.2025 | 19,85 | 19,88 | 19,52 | 19,73 | -0,95% | 1.799.094,00 |
| 15.05.2025 | 19,73 | 20,04 | 19,64 | 19,92 | -0,85% | 1.848.178,00 |
| 14.05.2025 | 20,12 | 20,28 | 19,89 | 20,09 | 0,20% | 1.536.600,00 |
| 13.05.2025 | 19,64 | 20,16 | 19,58 | 20,05 | 2,14% | 1.926.311,00 |
| 12.05.2025 | 19,05 | 19,89 | 19,03 | 19,63 | 8,09% | 2.676.959,00 |
| 09.05.2025 | 18,07 | 18,21 | 17,89 | 18,16 | 0,89% | 1.728.812,00 |
| 08.05.2025 | 17,82 | 18,24 | 17,59 | 18,00 | 2,16% | 1.481.699,00 |
| 07.05.2025 | 17,49 | 17,76 | 17,18 | 17,62 | 0,80% | 1.592.937,00 |
| 06.05.2025 | 17,42 | 17,66 | 17,25 | 17,48 | -1,63% | 1.572.412,00 |
| 05.05.2025 | 17,90 | 18,16 | 17,76 | 17,77 | -2,04% | 1.648.893,00 |
| 02.05.2025 | 17,83 | 18,37 | 17,76 | 18,14 | 3,78% | 1.866.907,00 |
| 01.05.2025 | 17,70 | 17,85 | 17,37 | 17,48 | 0,17% | 2.797.152,00 |
| 30.04.2025 | 16,75 | 17,49 | 16,54 | 17,45 | 2,53% | 2.876.009,00 |
| 29.04.2025 | 17,66 | 17,66 | 16,68 | 17,02 | -2,63% | 3.911.681,00 |
| 28.04.2025 | 17,41 | 17,80 | 17,34 | 17,48 | -0,40% | 2.937.209,00 |
| 25.04.2025 | 17,05 | 17,66 | 17,05 | 17,55 | 0,92% | 2.113.788,00 |
| 24.04.2025 | 16,88 | 17,39 | 16,58 | 17,39 | 6,04% | 2.304.522,00 |
| 23.04.2025 | 16,92 | 17,18 | 16,25 | 16,40 | 2,76% | 2.524.451,00 |
| 22.04.2025 | 16,08 | 16,25 | 15,72 | 15,96 | 0,44% | 1.789.764,00 |
| 21.04.2025 | 15,24 | 15,92 | 15,24 | 15,89 | -0,50% | 2.671.398,00 |
| 17.04.2025 | 16,04 | 16,22 | 15,87 | 15,97 | -1,11% | 1.690.263,00 |
| 16.04.2025 | 16,32 | 16,60 | 15,64 | 16,15 | -5,44% | 2.037.327,00 |
| 15.04.2025 | 17,18 | 17,31 | 16,91 | 17,08 | 0,59% | 1.529.138,00 |
| 14.04.2025 | 17,26 | 17,49 | 16,57 | 16,98 | 2,66% | 2.529.241,00 |
| 11.04.2025 | 16,01 | 16,59 | 15,61 | 16,54 | 3,44% | 2.409.828,00 |
| 10.04.2025 | 17,00 | 17,15 | 15,54 | 15,99 | -11,07% | 2.689.908,00 |