15,458€
7,61%
Echtzeit-Aktienkurs Amkor Technology
Bid:
Ask:
Aktienkurse zur Amkor Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 15,45 | 15,65 | 15,41 | 15,41 | 7,27% | 415,00 |
| 24.04.2025 | 14,37 | 14,37 | 14,37 | 14,37 | 0,31% | - |
| 23.04.2025 | 14,32 | 14,32 | 14,32 | 14,32 | 3,73% | - |
| 22.04.2025 | 13,81 | 13,81 | 13,81 | 13,81 | -2,88% | - |
| 17.04.2025 | 14,22 | 14,22 | 14,22 | 14,22 | 0,82% | - |
| 16.04.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -5,18% | - |
| 15.04.2025 | 14,87 | 14,87 | 14,87 | 14,87 | 2,34% | - |
| 14.04.2025 | 14,53 | 14,53 | 14,53 | 14,53 | 2,11% | - |
| 11.04.2025 | 14,23 | 14,23 | 14,23 | 14,23 | -12,46% | - |
| 10.04.2025 | 16,26 | 16,26 | 16,26 | 16,26 | 22,22% | - |
| 09.04.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -5,24% | - |
| 08.04.2025 | 14,04 | 14,04 | 14,04 | 14,04 | 6,37% | - |
| 07.04.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -1,71% | - |
| 04.04.2025 | 14,24 | 14,24 | 13,43 | 13,43 | -17,03% | 100,00 |
| 03.04.2025 | 16,18 | 16,18 | 16,18 | 16,18 | -3,03% | 123,00 |
| 02.04.2025 | 16,69 | 16,69 | 16,69 | 16,69 | 0,54% | - |
| 01.04.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,93% | - |
| 31.03.2025 | 16,75 | 16,75 | 16,75 | 16,75 | -0,80% | - |
| 28.03.2025 | 16,89 | 16,89 | 16,89 | 16,89 | -5,59% | - |
| 27.03.2025 | 17,89 | 17,89 | 17,89 | 17,89 | -1,46% | - |
| 26.03.2025 | 18,15 | 18,15 | 18,15 | 18,15 | -0,87% | - |
| 25.03.2025 | 18,31 | 18,31 | 18,31 | 18,31 | 2,32% | - |
| 24.03.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,31% | - |
| 21.03.2025 | 17,84 | 17,84 | 17,84 | 17,84 | -0,36% | - |
| 20.03.2025 | 17,91 | 17,91 | 17,91 | 17,91 | 0,48% | - |
| 19.03.2025 | 17,82 | 17,82 | 17,82 | 17,82 | -0,03% | - |
| 18.03.2025 | 17,83 | 17,83 | 17,83 | 17,83 | -0,31% | - |
| 17.03.2025 | 17,88 | 17,88 | 17,88 | 17,88 | 2,26% | - |
| 14.03.2025 | 17,49 | 17,49 | 17,49 | 17,49 | -1,38% | - |
| 13.03.2025 | 17,73 | 17,73 | 17,73 | 17,73 | 0,91% | - |
| 12.03.2025 | 17,57 | 17,57 | 17,57 | 17,57 | -5,03% | - |
| 11.03.2025 | 18,18 | 18,50 | 18,18 | 18,50 | -2,61% | 1.176,00 |
| 10.03.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 3,54% | - |
| 07.03.2025 | 18,35 | 18,35 | 18,35 | 18,35 | -3,85% | - |
| 06.03.2025 | 19,08 | 19,08 | 19,08 | 19,08 | -0,88% | - |
| 05.03.2025 | 19,25 | 19,25 | 19,25 | 19,25 | -0,08% | - |
| 04.03.2025 | 19,27 | 19,27 | 19,27 | 19,27 | -4,25% | - |
| 03.03.2025 | 20,19 | 20,19 | 20,12 | 20,12 | 0,15% | 500,00 |
| 28.02.2025 | 20,09 | 20,09 | 20,09 | 20,09 | -8,35% | - |
| 27.02.2025 | 21,23 | 21,92 | 21,23 | 21,92 | 6,25% | 95,00 |
| 26.02.2025 | 20,63 | 20,63 | 20,63 | 20,63 | -1,06% | - |
| 25.02.2025 | 20,85 | 20,85 | 20,85 | 20,85 | -1,23% | - |
| 24.02.2025 | 21,11 | 21,11 | 21,11 | 21,11 | -3,25% | - |
| 21.02.2025 | 21,82 | 21,82 | 21,82 | 21,82 | 0,79% | - |
| 20.02.2025 | 21,65 | 21,65 | 21,65 | 21,65 | -0,64% | - |
| 19.02.2025 | 21,79 | 21,79 | 21,79 | 21,79 | 1,63% | - |
| 18.02.2025 | 21,44 | 21,44 | 21,44 | 21,44 | 0,33% | 150,00 |
| 17.02.2025 | 21,37 | 21,37 | 21,37 | 21,37 | 1,47% | - |
| 14.02.2025 | 21,12 | 21,12 | 21,06 | 21,06 | 1,01% | 150,00 |
| 13.02.2025 | 20,85 | 20,85 | 20,85 | 20,85 | -0,67% | - |
| 12.02.2025 | 20,73 | 20,99 | 20,73 | 20,99 | -0,52% | 10,00 |
| 11.02.2025 | 22,00 | 22,00 | 21,10 | 21,10 | -10,17% | 20,00 |
| 10.02.2025 | 23,49 | 23,49 | 23,49 | 23,49 | -0,51% | - |
| 07.02.2025 | 23,57 | 23,61 | 23,57 | 23,61 | -1,09% | 75,00 |
| 06.02.2025 | 23,87 | 23,87 | 23,87 | 23,87 | 2,98% | - |
| 05.02.2025 | 23,18 | 23,18 | 23,18 | 23,18 | 0,22% | - |
| 04.02.2025 | 23,13 | 23,13 | 23,13 | 23,13 | -2,28% | - |
| 03.02.2025 | 23,67 | 23,67 | 23,67 | 23,67 | -0,71% | - |
| 31.01.2025 | 23,84 | 23,84 | 23,84 | 23,84 | 1,62% | - |
| 30.01.2025 | 23,46 | 23,46 | 23,46 | 23,46 | 2,18% | - |
| 29.01.2025 | 22,96 | 22,96 | 22,96 | 22,96 | -0,82% | - |
| 28.01.2025 | 22,60 | 23,15 | 22,60 | 23,15 | -2,94% | 237,00 |
| 27.01.2025 | 23,85 | 23,85 | 23,85 | 23,85 | -2,57% | - |
| 24.01.2025 | 24,80 | 25,08 | 24,48 | 24,48 | -2,08% | 720,00 |
| 23.01.2025 | 25,35 | 25,35 | 25,00 | 25,00 | -3,06% | 165,00 |
| 22.01.2025 | 25,58 | 25,79 | 25,58 | 25,79 | -0,81% | 30,00 |
| 21.01.2025 | 25,00 | 26,90 | 25,00 | 26,00 | 0,78% | 300,00 |
| 20.01.2025 | 25,00 | 26,00 | 25,00 | 25,80 | 3,28% | 400,00 |
| 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% | - |