72,047$
-3,44%
Echtzeit-Aktienkurs Amkor Technology
Bid:
Ask:
Aktienkurse zur Amkor Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 74,32 | 76,52 | 72,00 | 72,09 | -3,38% | 4.813.914,00 |
| 13.05.2026 | 75,38 | 76,37 | 73,08 | 74,61 | 1,58% | 3.325.558,00 |
| 12.05.2026 | 74,60 | 75,40 | 70,11 | 73,45 | -4,22% | 3.416.722,00 |
| 11.05.2026 | 77,38 | 78,64 | 76,17 | 76,69 | 0,10% | 3.708.632,00 |
| 08.05.2026 | 74,40 | 76,76 | 72,32 | 76,61 | 6,01% | 5.324.313,00 |
| 07.05.2026 | 76,99 | 77,16 | 71,75 | 72,27 | -6,41% | 4.569.681,00 |
| 06.05.2026 | 78,35 | 78,96 | 74,42 | 77,22 | 0,66% | 5.292.170,00 |
| 05.05.2026 | 72,82 | 77,55 | 72,59 | 76,71 | 8,10% | 6.148.680,00 |
| 04.05.2026 | 72,53 | 73,23 | 69,38 | 70,96 | -0,18% | 5.723.357,00 |
| 01.05.2026 | 68,99 | 71,67 | 68,60 | 71,09 | 1,92% | 10.940.739,00 |
| 30.04.2026 | 68,38 | 70,04 | 66,38 | 69,75 | -1,21% | 10.521.081,00 |
| 29.04.2026 | 72,98 | 73,07 | 68,51 | 70,61 | -1,06% | 3.577.854,00 |
| 28.04.2026 | 66,06 | 73,30 | 65,00 | 71,36 | -5,63% | 7.531.192,00 |
| 27.04.2026 | 79,23 | 79,23 | 75,21 | 75,62 | -3,18% | 6.576.088,00 |
| 24.04.2026 | 77,76 | 79,21 | 74,58 | 78,10 | 7,12% | 5.317.128,00 |
| 23.04.2026 | 72,38 | 74,82 | 71,52 | 72,91 | 0,91% | 3.570.342,00 |
| 22.04.2026 | 71,99 | 72,97 | 70,49 | 72,25 | 2,91% | 3.577.749,00 |
| 21.04.2026 | 69,83 | 72,91 | 69,64 | 70,21 | 1,11% | 4.161.348,00 |
| 20.04.2026 | 67,70 | 69,69 | 67,00 | 69,44 | 3,07% | 3.991.586,00 |
| 17.04.2026 | 64,34 | 69,37 | 63,06 | 67,37 | 7,11% | 6.153.027,00 |
| 16.04.2026 | 59,43 | 64,80 | 59,39 | 62,90 | 5,32% | 5.219.934,00 |
| 15.04.2026 | 60,46 | 60,89 | 58,20 | 59,72 | -2,61% | 3.479.859,00 |
| 14.04.2026 | 62,13 | 62,60 | 60,70 | 61,32 | 1,46% | 3.358.512,00 |
| 13.04.2026 | 57,67 | 60,50 | 57,28 | 60,44 | 4,28% | 3.771.799,00 |
| 10.04.2026 | 56,20 | 58,92 | 55,39 | 57,96 | 5,11% | 3.904.902,00 |
| 09.04.2026 | 52,17 | 55,52 | 52,04 | 55,14 | 5,19% | 3.760.659,00 |
| 08.04.2026 | 51,92 | 53,29 | 51,12 | 52,42 | 10,08% | 3.178.863,00 |
| 07.04.2026 | 46,53 | 47,89 | 45,89 | 47,62 | 1,25% | 1.824.416,00 |
| 06.04.2026 | 48,31 | 48,88 | 46,81 | 47,03 | 0,71% | 1.823.319,00 |
| 02.04.2026 | 43,60 | 47,44 | 43,51 | 46,70 | 0,45% | 1.774.081,00 |
| 01.04.2026 | 45,88 | 47,53 | 45,81 | 46,49 | 3,24% | 2.611.842,00 |
| 31.03.2026 | 42,48 | 45,38 | 42,00 | 45,03 | 9,16% | 3.439.423,00 |
| 30.03.2026 | 45,35 | 45,54 | 40,69 | 41,25 | -7,20% | 2.889.159,00 |
| 27.03.2026 | 44,86 | 46,17 | 44,22 | 44,45 | -1,53% | 3.324.316,00 |
| 26.03.2026 | 48,34 | 48,44 | 44,92 | 45,14 | -9,59% | 3.796.957,00 |
| 25.03.2026 | 50,60 | 51,50 | 49,26 | 49,93 | -0,66% | 2.703.159,00 |
| 24.03.2026 | 45,47 | 50,46 | 45,30 | 50,26 | 8,98% | 3.519.827,00 |
| 23.03.2026 | 46,73 | 47,75 | 45,46 | 46,12 | 0,68% | 4.573.288,00 |
| 20.03.2026 | 48,25 | 48,65 | 44,47 | 45,81 | -4,82% | 5.408.809,00 |
| 19.03.2026 | 44,95 | 48,72 | 44,40 | 48,13 | 2,69% | 3.388.758,00 |
| 18.03.2026 | 46,29 | 48,19 | 45,54 | 46,87 | 1,14% | 3.522.699,00 |
| 17.03.2026 | 44,82 | 46,50 | 44,55 | 46,34 | 3,83% | 3.015.372,00 |
| 16.03.2026 | 44,49 | 45,39 | 44,38 | 44,63 | 3,81% | 3.198.524,00 |
| 13.03.2026 | 42,07 | 43,64 | 42,07 | 42,99 | 4,17% | 2.954.360,00 |
| 12.03.2026 | 42,66 | 43,30 | 41,14 | 41,27 | -6,03% | 3.957.506,00 |
| 11.03.2026 | 43,88 | 45,30 | 43,59 | 43,92 | -0,05% | 2.464.861,00 |
| 10.03.2026 | 42,90 | 44,81 | 42,67 | 43,94 | 1,67% | 4.020.061,00 |
| 09.03.2026 | 40,94 | 43,23 | 40,22 | 43,22 | 3,87% | 5.563.729,00 |
| 06.03.2026 | 43,00 | 43,85 | 41,30 | 41,61 | -6,62% | 3.731.405,00 |
| 05.03.2026 | 45,16 | 45,74 | 43,04 | 44,56 | -2,64% | 4.029.398,00 |
| 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 |