18,073$
-3,45%
Echtzeit-Aktienkurs Amkor Technology
Bid:
Ask:
Aktienkurse zur Amkor Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.04.2025 | 15,08 | 17,98 | 14,86 | 17,98 | 20,51% | 4.083.810,00 |
| 08.04.2025 | 15,91 | 16,17 | 14,59 | 14,92 | -2,90% | 4.693.645,00 |
| 07.04.2025 | 14,46 | 16,31 | 14,03 | 15,37 | 3,26% | 3.652.727,00 |
| 04.04.2025 | 15,39 | 15,44 | 14,07 | 14,88 | -6,09% | 3.751.451,00 |
| 03.04.2025 | 17,70 | 17,95 | 15,84 | 15,85 | -14,95% | 5.379.278,00 |
| 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 |