25,220€
3,11%
Echtzeit-Aktienkurs Amkor Technology
Bid:
Ask:
Aktienkurse zur Amkor Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 24,63 | 25,53 | 24,63 | 24,98 | 2,13% | 425,00 |
| 16.01.2025 | 24,46 | 24,46 | 24,46 | 24,46 | -1,29% | - |
| 15.01.2025 | 24,46 | 24,78 | 24,46 | 24,78 | 0,28% | 400,00 |
| 14.01.2025 | 24,71 | 24,71 | 24,71 | 24,71 | -0,60% | - |
| 13.01.2025 | 24,86 | 24,86 | 24,86 | 24,86 | -1,07% | - |
| 10.01.2025 | 25,13 | 25,13 | 25,13 | 25,13 | 0,08% | - |
| 09.01.2025 | 25,11 | 25,11 | 25,11 | 25,11 | -1,72% | - |
| 08.01.2025 | 25,55 | 25,55 | 25,55 | 25,55 | -0,85% | - |
| 07.01.2025 | 25,56 | 25,77 | 25,56 | 25,77 | 0,62% | 30,00 |
| 06.01.2025 | 25,61 | 25,61 | 25,61 | 25,61 | 1,63% | - |
| 03.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 1,94% | - |
| 02.01.2025 | 24,72 | 24,72 | 24,72 | 24,72 | -0,44% | - |
| 30.12.2024 | 24,83 | 24,83 | 24,83 | 24,83 | -1,47% | - |
| 27.12.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 4,35% | 100,00 |
| 23.12.2024 | 24,15 | 24,15 | 24,15 | 24,15 | 0,29% | - |
| 20.12.2024 | 24,08 | 24,08 | 24,08 | 24,08 | -1,63% | - |
| 19.12.2024 | 24,48 | 24,48 | 24,48 | 24,48 | -3,13% | - |
| 18.12.2024 | 25,21 | 25,27 | 25,21 | 25,27 | -1,02% | 217,00 |
| 17.12.2024 | 25,53 | 25,53 | 25,53 | 25,53 | 1,63% | - |
| 16.12.2024 | 25,12 | 25,12 | 25,12 | 25,12 | 0,12% | - |
| 13.12.2024 | 25,09 | 25,09 | 25,09 | 25,09 | -0,59% | - |
| 12.12.2024 | 25,24 | 25,24 | 25,24 | 25,24 | 2,44% | - |
| 11.12.2024 | 24,64 | 24,64 | 24,64 | 24,64 | -2,26% | - |
| 10.12.2024 | 25,21 | 25,21 | 25,21 | 25,21 | 1,69% | - |
| 09.12.2024 | 24,79 | 24,79 | 24,79 | 24,79 | 1,35% | - |
| 06.12.2024 | 24,46 | 24,46 | 24,46 | 24,46 | -1,33% | - |
| 05.12.2024 | 25,08 | 25,08 | 24,79 | 24,79 | -1,47% | 583,00 |
| 04.12.2024 | 25,16 | 25,16 | 25,16 | 25,16 | -2,78% | - |
| 03.12.2024 | 25,88 | 25,88 | 25,88 | 25,88 | 3,60% | - |
| 02.12.2024 | 24,95 | 25,26 | 24,95 | 24,98 | 1,96% | 64,00 |
| 29.11.2024 | 24,50 | 24,50 | 24,50 | 24,50 | -0,20% | - |
| 28.11.2024 | 24,55 | 24,55 | 24,55 | 24,55 | -1,56% | - |
| 27.11.2024 | 24,94 | 24,94 | 24,94 | 24,94 | -2,35% | - |
| 26.11.2024 | 25,54 | 25,54 | 25,54 | 25,54 | 1,19% | - |
| 25.11.2024 | 25,24 | 25,24 | 25,24 | 25,24 | -1,14% | - |
| 22.11.2024 | 24,55 | 25,53 | 24,55 | 25,53 | 6,82% | 20,00 |
| 21.11.2024 | 23,90 | 23,90 | 23,90 | 23,90 | 0,13% | - |
| 20.11.2024 | 23,87 | 23,87 | 23,87 | 23,87 | 0,04% | - |
| 19.11.2024 | 23,86 | 23,86 | 23,86 | 23,86 | 0,08% | - |
| 18.11.2024 | 23,90 | 23,90 | 23,84 | 23,84 | -2,57% | 217,00 |
| 15.11.2024 | 24,47 | 24,47 | 24,47 | 24,47 | -0,08% | - |
| 14.11.2024 | 24,49 | 24,49 | 24,49 | 24,49 | -1,21% | - |
| 13.11.2024 | 24,79 | 24,79 | 24,79 | 24,79 | -2,13% | - |
| 12.11.2024 | 25,33 | 25,33 | 25,33 | 25,33 | -0,31% | - |
| 11.11.2024 | 25,41 | 25,41 | 25,41 | 25,41 | -0,82% | - |
| 08.11.2024 | 25,62 | 25,62 | 25,62 | 25,62 | -0,39% | - |
| 07.11.2024 | 25,35 | 25,72 | 25,35 | 25,72 | 4,51% | 15,00 |
| 06.11.2024 | 24,61 | 24,61 | 24,61 | 24,61 | 3,53% | - |
| 05.11.2024 | 23,80 | 23,80 | 23,77 | 23,77 | -0,04% | - |
| 04.11.2024 | 23,78 | 23,78 | 23,78 | 23,78 | -1,33% | - |
| 01.11.2024 | 23,30 | 24,10 | 23,30 | 24,10 | -1,31% | 100,00 |
| 31.10.2024 | 24,42 | 24,42 | 24,42 | 24,42 | -1,97% | - |
| 30.10.2024 | 25,75 | 25,75 | 24,91 | 24,91 | -2,31% | 55,00 |
| 29.10.2024 | 24,00 | 25,50 | 24,00 | 25,50 | -7,61% | 72,00 |
| 28.10.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 2,22% | - |
| 25.10.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,77% | - |
| 24.10.2024 | 27,21 | 27,21 | 27,21 | 27,21 | -1,34% | - |
| 23.10.2024 | 27,58 | 27,58 | 27,58 | 27,58 | -0,90% | - |
| 22.10.2024 | 27,83 | 27,83 | 27,83 | 27,83 | -0,46% | - |
| 21.10.2024 | 27,96 | 27,96 | 27,96 | 27,96 | -1,55% | - |
| 18.10.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 1,72% | - |
| 17.10.2024 | 27,92 | 27,92 | 27,92 | 27,92 | 1,90% | - |
| 16.10.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -5,09% | - |
| 15.10.2024 | 28,87 | 28,87 | 28,87 | 28,87 | 2,59% | - |
| 14.10.2024 | 28,14 | 28,14 | 28,14 | 28,14 | 2,36% | - |
| 11.10.2024 | 27,49 | 27,49 | 27,49 | 27,49 | -0,90% | - |
| 10.10.2024 | 27,74 | 27,74 | 27,74 | 27,74 | 2,02% | - |
| 09.10.2024 | 27,31 | 27,31 | 27,19 | 27,19 | -0,18% | - |
| 08.10.2024 | 27,24 | 27,24 | 27,24 | 27,24 | -1,45% | - |
| 07.10.2024 | 27,64 | 27,64 | 27,64 | 27,64 | 1,51% | - |
| 04.10.2024 | 27,23 | 27,23 | 27,23 | 27,23 | 1,72% | - |
| 03.10.2024 | 26,77 | 26,77 | 26,77 | 26,77 | 2,33% | - |
| 02.10.2024 | 26,16 | 26,16 | 26,16 | 26,16 | -4,25% | - |
| 01.10.2024 | 27,32 | 27,32 | 27,32 | 27,32 | -0,69% | - |
| 30.09.2024 | 27,51 | 27,51 | 27,51 | 27,51 | -3,24% | - |
| 27.09.2024 | 28,43 | 28,43 | 28,43 | 28,43 | 2,23% | - |
| 26.09.2024 | 27,81 | 27,81 | 27,81 | 27,81 | 3,08% | - |
| 25.09.2024 | 26,98 | 26,98 | 26,98 | 26,98 | -2,84% | - |
| 24.09.2024 | 27,77 | 27,77 | 27,77 | 27,77 | 0,54% | - |
| 23.09.2024 | 27,62 | 27,62 | 27,62 | 27,62 | -2,99% | - |
| 20.09.2024 | 28,19 | 28,64 | 28,19 | 28,47 | 1,53% | 425,00 |
| 19.09.2024 | 27,46 | 28,07 | 27,46 | 28,04 | 2,07% | 400,00 |
| 18.09.2024 | 27,47 | 27,47 | 27,47 | 27,47 | 0,29% | - |
| 17.09.2024 | 27,12 | 27,39 | 27,12 | 27,39 | -0,15% | 100,00 |
| 16.09.2024 | 27,49 | 27,49 | 27,43 | 27,43 | 0,77% | 25,00 |
| 13.09.2024 | 26,77 | 27,22 | 26,77 | 27,22 | 0,04% | 50,00 |
| 12.09.2024 | 27,21 | 27,21 | 27,21 | 27,21 | 3,46% | - |
| 11.09.2024 | 25,92 | 26,30 | 25,92 | 26,30 | 1,86% | 200,00 |
| 10.09.2024 | 25,82 | 25,82 | 25,82 | 25,82 | -0,04% | - |
| 09.09.2024 | 25,83 | 25,83 | 25,83 | 25,83 | -1,90% | - |
| 06.09.2024 | 26,44 | 26,44 | 26,33 | 26,33 | -1,20% | 120,00 |
| 05.09.2024 | 26,65 | 26,65 | 26,65 | 26,65 | 0,34% | - |
| 04.09.2024 | 26,56 | 26,56 | 26,56 | 26,56 | -3,31% | - |
| 03.09.2024 | 29,58 | 29,70 | 27,47 | 27,47 | -7,16% | 408,00 |
| 02.09.2024 | 29,59 | 29,59 | 29,59 | 29,59 | -1,27% | - |
| 30.08.2024 | 29,43 | 29,97 | 29,43 | 29,97 | 3,63% | 100,00 |
| 29.08.2024 | 28,92 | 28,92 | 28,92 | 28,92 | -1,97% | - |
| 28.08.2024 | 29,50 | 29,50 | 29,50 | 29,50 | 0,96% | - |
| 27.08.2024 | 29,42 | 29,42 | 29,08 | 29,22 | -2,34% | 400,00 |
| 26.08.2024 | 29,72 | 29,99 | 29,72 | 29,92 | 0,13% | 145,00 |