44,782$
-5,94%
Echtzeit-Aktienkurs Amkor Technology
Bid:
Ask:
Aktienkurse zur Amkor Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 46,04 | 46,76 | 44,31 | 44,82 | -5,86% | 2.973.464,00 |
| 13.10.2026 | 46,92 | 47,70 | 46,30 | 47,61 | -1,04% | 2.573.059,00 |
| 12.10.2026 | 48,25 | 48,43 | 47,31 | 48,11 | -2,06% | 3.061.420,00 |
| 09.10.2026 | 51,80 | 51,80 | 48,77 | 49,12 | -3,69% | 4.261.905,00 |
| 08.10.2026 | 51,01 | 52,72 | 49,75 | 51,00 | -2,43% | 3.539.427,00 |
| 07.10.2026 | 51,80 | 52,56 | 51,11 | 52,27 | -2,10% | 2.549.727,00 |
| 06.10.2026 | 55,53 | 55,74 | 53,26 | 53,39 | -2,27% | 2.938.280,00 |
| 05.10.2026 | 56,06 | 56,56 | 54,38 | 54,63 | -2,48% | 4.332.891,00 |
| 02.10.2026 | 54,89 | 56,53 | 54,13 | 56,02 | 5,90% | 4.347.531,00 |
| 01.10.2026 | 52,69 | 53,71 | 51,68 | 52,90 | 0,99% | 3.619.439,00 |
| 30.09.2026 | 54,43 | 54,74 | 52,23 | 52,38 | -3,25% | 4.538.475,00 |
| 29.09.2026 | 54,75 | 55,13 | 53,91 | 54,14 | 1,81% | 2.692.985,00 |
| 28.09.2026 | 53,18 | 53,81 | 51,61 | 53,18 | -0,80% | 3.447.201,00 |
| 25.09.2026 | 53,52 | 54,30 | 52,81 | 53,61 | 1,75% | 2.564.017,00 |
| 24.09.2026 | 51,99 | 53,03 | 51,55 | 52,69 | -1,18% | 2.705.724,00 |
| 23.09.2026 | 54,89 | 54,89 | 52,16 | 53,32 | -2,34% | 2.567.178,00 |
| 22.09.2026 | 51,61 | 54,81 | 51,45 | 54,60 | 4,62% | 4.426.612,00 |
| 21.09.2026 | 51,68 | 52,27 | 50,50 | 52,19 | 3,76% | 3.228.850,00 |
| 18.09.2026 | 48,54 | 50,42 | 48,23 | 50,30 | 4,90% | 5.601.418,00 |
| 17.09.2026 | 47,93 | 48,71 | 47,12 | 47,95 | 3,61% | 3.526.837,00 |
| 16.09.2026 | 47,74 | 47,80 | 45,33 | 46,28 | -0,22% | 3.653.069,00 |
| 15.09.2026 | 47,80 | 47,92 | 45,72 | 46,38 | -1,57% | 5.104.733,00 |
| 14.09.2026 | 47,32 | 48,66 | 46,80 | 47,12 | -8,91% | 5.655.306,00 |
| 11.09.2026 | 50,36 | 51,78 | 50,00 | 51,73 | 4,44% | 3.064.207,00 |
| 10.09.2026 | 49,80 | 50,24 | 48,91 | 49,53 | -3,54% | 3.168.967,00 |
| 09.09.2026 | 50,83 | 52,15 | 50,35 | 51,35 | 1,24% | 3.659.044,00 |
| 08.09.2026 | 49,27 | 51,41 | 49,05 | 50,72 | 6,18% | 6.114.038,00 |
| 04.09.2026 | 47,69 | 48,30 | 46,83 | 47,77 | 1,77% | 4.152.094,00 |
| 03.09.2026 | 46,97 | 47,44 | 45,30 | 46,94 | -0,49% | 3.885.586,00 |
| 02.09.2026 | 45,83 | 47,26 | 45,47 | 47,17 | 3,15% | 4.060.509,00 |
| 01.09.2026 | 46,60 | 46,71 | 45,34 | 45,73 | -3,32% | 3.647.313,00 |
| 31.08.2026 | 48,03 | 48,75 | 47,19 | 47,30 | -1,21% | 4.435.543,00 |
| 28.08.2026 | 51,29 | 51,49 | 47,66 | 47,88 | -7,46% | 5.316.215,00 |
| 27.08.2026 | 52,38 | 52,88 | 50,69 | 51,74 | 6,90% | 4.983.672,00 |
| 26.08.2026 | 48,70 | 48,85 | 47,63 | 48,40 | -0,62% | 5.261.338,00 |
| 25.08.2026 | 49,08 | 49,59 | 48,40 | 48,70 | 1,67% | 4.525.852,00 |
| 24.08.2026 | 48,79 | 49,00 | 47,04 | 47,90 | -4,70% | 4.927.826,00 |
| 21.08.2026 | 51,60 | 51,77 | 49,50 | 50,26 | -1,18% | 2.894.538,00 |
| 20.08.2026 | 50,92 | 52,24 | 50,16 | 50,86 | -0,06% | 3.961.846,00 |
| 19.08.2026 | 55,04 | 55,49 | 50,73 | 50,89 | -7,20% | 7.149.889,00 |
| 18.08.2026 | 57,49 | 59,20 | 53,82 | 54,84 | -10,54% | 5.206.399,00 |
| 17.08.2026 | 59,78 | 62,23 | 59,50 | 61,30 | 3,92% | 3.571.037,00 |
| 14.08.2026 | 57,54 | 60,37 | 57,37 | 58,99 | 2,15% | 3.233.871,00 |
| 13.08.2026 | 55,40 | 58,58 | 55,05 | 57,75 | 3,89% | 3.106.187,00 |
| 12.08.2026 | 57,00 | 57,18 | 55,52 | 55,59 | 2,38% | 4.235.182,00 |
| 11.08.2026 | 54,24 | 54,46 | 53,10 | 54,30 | 2,70% | 2.654.225,00 |
| 10.08.2026 | 55,77 | 55,99 | 52,81 | 52,87 | -4,34% | 3.048.276,00 |
| 07.08.2026 | 56,01 | 57,02 | 53,33 | 55,27 | 2,05% | 2.910.198,00 |
| 06.08.2026 | 52,19 | 55,71 | 51,19 | 54,16 | 0,56% | 3.155.618,00 |
| 05.08.2026 | 54,32 | 56,68 | 53,79 | 53,86 | -3,60% | 4.340.753,00 |
| 04.08.2026 | 53,32 | 56,42 | 53,01 | 55,87 | 9,89% | 5.772.385,00 |
| 03.08.2026 | 47,85 | 50,99 | 47,39 | 50,84 | 1,95% | 5.832.323,00 |
| 31.07.2026 | 50,92 | 52,30 | 49,20 | 49,87 | 3,34% | 6.949.940,00 |
| 30.07.2026 | 47,15 | 48,84 | 46,35 | 48,26 | 12,94% | 8.645.989,00 |
| 29.07.2026 | 46,12 | 48,35 | 42,66 | 42,73 | -6,48% | 12.166.906,00 |
| 28.07.2026 | 51,80 | 52,10 | 45,06 | 45,69 | -24,74% | 20.255.424,00 |
| 27.07.2026 | 64,98 | 64,98 | 58,55 | 60,71 | -6,54% | 11.533.862,00 |
| 24.07.2026 | 71,10 | 71,50 | 63,05 | 64,96 | -0,57% | 9.285.416,00 |
| 23.07.2026 | 66,82 | 67,52 | 63,82 | 65,33 | -2,45% | 2.977.647,00 |
| 22.07.2026 | 64,28 | 68,32 | 64,26 | 66,97 | 0,36% | 3.165.449,00 |
| 21.07.2026 | 67,06 | 67,39 | 64,74 | 66,73 | 6,67% | 2.429.753,00 |
| 20.07.2026 | 64,26 | 65,20 | 61,95 | 62,56 | -0,60% | 4.037.748,00 |
| 17.07.2026 | 60,20 | 63,59 | 57,87 | 62,94 | -0,13% | 4.206.998,00 |
| 16.07.2026 | 65,12 | 66,50 | 62,20 | 63,02 | -6,83% | 4.075.592,00 |
| 15.07.2026 | 72,00 | 72,40 | 64,33 | 67,64 | -3,65% | 4.172.842,00 |
| 14.07.2026 | 69,81 | 70,93 | 67,98 | 70,20 | 6,27% | 5.395.196,00 |
| 13.07.2026 | 67,34 | 68,14 | 65,43 | 66,06 | -6,26% | 3.244.937,00 |
| 10.07.2026 | 70,12 | 71,62 | 69,61 | 70,47 | -2,34% | 2.450.088,00 |
| 09.07.2026 | 71,43 | 73,67 | 70,76 | 72,16 | 7,85% | 5.663.732,00 |
| 08.07.2026 | 64,52 | 67,68 | 63,57 | 66,91 | 2,42% | 4.553.202,00 |
| 07.07.2026 | 66,14 | 67,80 | 61,90 | 65,33 | -6,51% | 5.201.418,00 |
| 06.07.2026 | 72,46 | 73,24 | 69,65 | 69,88 | 0,33% | 5.288.686,00 |
| 02.07.2026 | 79,50 | 80,27 | 68,40 | 69,65 | -12,93% | 6.995.480,00 |
| 01.07.2026 | 82,12 | 83,47 | 79,50 | 79,99 | -7,24% | 4.656.984,00 |
| 30.06.2026 | 83,16 | 87,24 | 82,80 | 86,23 | 4,72% | 4.513.516,00 |
| 29.06.2026 | 78,27 | 82,70 | 74,75 | 82,34 | 4,60% | 6.259.372,00 |
| 26.06.2026 | 81,69 | 81,73 | 77,36 | 78,72 | -8,06% | 6.198.853,00 |
| 25.06.2026 | 88,29 | 88,34 | 80,32 | 85,62 | 3,46% | 6.621.296,00 |
| 24.06.2026 | 87,49 | 87,66 | 80,22 | 82,76 | -4,57% | 4.419.314,00 |
| 23.06.2026 | 85,34 | 88,07 | 83,60 | 86,72 | -7,30% | 6.581.189,00 |
| 22.06.2026 | 94,12 | 96,29 | 89,91 | 93,55 | 2,44% | 7.234.410,00 |
| 19.06.2026 | 91,44 | 91,48 | 91,25 | 91,32 | 0,95% | - |
| 18.06.2026 | 91,79 | 93,00 | 89,02 | 90,46 | 4,66% | 5.317.577,00 |
| 17.06.2026 | 91,00 | 94,19 | 86,04 | 86,43 | -0,14% | 8.460.100,00 |
| 16.06.2026 | 86,20 | 96,68 | 86,18 | 86,55 | 1,30% | 14.843.369,00 |
| 15.06.2026 | 87,51 | 88,64 | 82,61 | 85,44 | 3,21% | 6.110.077,00 |
| 12.06.2026 | 76,34 | 83,30 | 75,23 | 82,78 | 8,71% | 7.553.956,00 |
| 11.06.2026 | 71,48 | 76,30 | 69,47 | 76,15 | 9,40% | 5.290.631,00 |
| 10.06.2026 | 69,65 | 76,78 | 69,02 | 69,61 | -1,83% | 5.619.172,00 |
| 09.06.2026 | 70,30 | 75,79 | 65,20 | 70,91 | 3,84% | 7.977.206,00 |
| 08.06.2026 | 68,40 | 69,23 | 66,77 | 68,29 | 5,14% | 4.401.145,00 |
| 05.06.2026 | 70,30 | 70,84 | 64,32 | 64,95 | -12,02% | 5.688.694,00 |
| 04.06.2026 | 71,27 | 75,76 | 69,70 | 73,82 | -1,84% | 6.486.690,00 |
| 03.06.2026 | 78,33 | 79,50 | 73,79 | 75,20 | 0,62% | 4.991.476,00 |
| 02.06.2026 | 75,82 | 78,41 | 73,20 | 74,74 | 2,74% | 6.364.151,00 |
| 01.06.2026 | 67,72 | 73,62 | 66,96 | 72,75 | 4,59% | 5.275.705,00 |
| 29.05.2026 | 71,90 | 73,18 | 67,57 | 69,56 | -1,45% | 5.173.932,00 |
| 28.05.2026 | 72,00 | 72,55 | 69,56 | 70,58 | -2,23% | 3.825.593,00 |
| 27.05.2026 | 74,99 | 75,05 | 70,09 | 72,19 | -1,73% | 5.473.294,00 |
| 26.05.2026 | 72,00 | 76,30 | 69,40 | 73,46 | 11,73% | 8.622.527,00 |