40,183€
-5,39%
Echtzeit-Aktienkurs Amkor Technology
Bid:
Ask:
Aktienkurse zur Amkor Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 42,12 | 42,21 | 40,00 | 40,00 | -5,82% | 334,00 |
| 13.10.2026 | 42,47 | 42,47 | 42,47 | 42,47 | -4,54% | - |
| 12.10.2026 | 43,67 | 44,49 | 43,67 | 44,49 | -1,68% | 6,00 |
| 09.10.2026 | 45,25 | 45,25 | 45,25 | 45,25 | -1,42% | - |
| 08.10.2026 | 46,14 | 46,14 | 45,40 | 45,90 | -2,53% | 958,00 |
| 07.10.2026 | 47,09 | 47,09 | 47,09 | 47,09 | -3,41% | - |
| 06.10.2026 | 48,38 | 48,75 | 48,38 | 48,75 | -2,46% | 50,00 |
| 05.10.2026 | 50,00 | 50,00 | 49,98 | 49,98 | 0,35% | 21,00 |
| 02.10.2026 | 46,87 | 49,81 | 46,87 | 49,81 | 5,06% | 150,00 |
| 01.10.2026 | 47,41 | 47,41 | 47,41 | 47,41 | -0,09% | - |
| 30.09.2026 | 47,45 | 47,45 | 47,45 | 47,45 | 2,88% | - |
| 29.09.2026 | 46,12 | 46,12 | 46,12 | 46,12 | -0,98% | - |
| 28.09.2026 | 45,47 | 46,58 | 45,47 | 46,58 | 1,43% | 43,00 |
| 25.09.2026 | 45,92 | 45,92 | 45,92 | 45,92 | -0,07% | - |
| 24.09.2026 | 45,95 | 45,95 | 45,95 | 45,95 | -4,89% | - |
| 23.09.2026 | 48,32 | 48,32 | 48,32 | 48,32 | 8,44% | 104,00 |
| 22.09.2026 | 45,08 | 45,08 | 44,56 | 44,56 | -2,25% | 4,00 |
| 21.09.2026 | 43,85 | 45,58 | 43,85 | 45,58 | 5,39% | 10,00 |
| 18.09.2026 | 41,60 | 43,25 | 41,60 | 43,25 | 7,17% | 900,00 |
| 17.09.2026 | 40,36 | 40,36 | 40,36 | 40,36 | 0,98% | - |
| 16.09.2026 | 39,97 | 39,97 | 39,97 | 39,97 | 0,41% | - |
| 15.09.2026 | 40,25 | 40,25 | 39,80 | 39,80 | -6,01% | 35,00 |
| 14.09.2026 | 42,35 | 42,35 | 42,35 | 42,35 | -1,87% | - |
| 11.09.2026 | 42,57 | 43,15 | 42,57 | 43,15 | -1,76% | 2,00 |
| 10.09.2026 | 43,93 | 43,93 | 43,93 | 43,93 | -1,16% | - |
| 09.09.2026 | 43,29 | 44,44 | 43,29 | 44,44 | 0,98% | 155,00 |
| 08.09.2026 | 41,94 | 44,01 | 41,94 | 44,01 | 8,21% | 52,00 |
| 07.09.2026 | 40,67 | 40,67 | 40,67 | 40,67 | -0,77% | - |
| 04.09.2026 | 40,06 | 40,99 | 40,06 | 40,99 | 1,47% | 100,00 |
| 03.09.2026 | 40,29 | 40,86 | 40,29 | 40,39 | 3,72% | 121,00 |
| 02.09.2026 | 38,94 | 38,94 | 38,94 | 38,94 | -4,01% | - |
| 01.09.2026 | 40,36 | 40,57 | 40,36 | 40,57 | -0,69% | 50,00 |
| 31.08.2026 | 40,74 | 41,60 | 40,74 | 40,85 | -6,87% | 180,00 |
| 28.08.2026 | 43,86 | 43,86 | 43,86 | 43,86 | 2,81% | - |
| 27.08.2026 | 42,66 | 42,66 | 42,66 | 42,66 | 0,60% | - |
| 26.08.2026 | 41,26 | 42,41 | 41,26 | 42,41 | 0,76% | 100,00 |
| 25.08.2026 | 40,83 | 42,09 | 40,83 | 42,09 | 1,54% | 150,00 |
| 24.08.2026 | 42,44 | 42,44 | 41,45 | 41,45 | -3,73% | 601,00 |
| 21.08.2026 | 43,13 | 43,13 | 43,05 | 43,05 | -0,35% | 100,00 |
| 20.08.2026 | 44,10 | 44,10 | 43,20 | 43,20 | -6,66% | 300,00 |
| 19.08.2026 | 46,28 | 46,28 | 46,28 | 46,28 | -7,66% | - |
| 18.08.2026 | 51,86 | 51,86 | 50,12 | 50,12 | -4,42% | 45,00 |
| 17.08.2026 | 51,43 | 52,44 | 51,43 | 52,44 | 4,23% | 60,00 |
| 14.08.2026 | 49,81 | 50,31 | 49,81 | 50,31 | 0,12% | 20,00 |
| 13.08.2026 | 48,08 | 50,37 | 48,08 | 50,25 | 2,09% | 63,00 |
| 12.08.2026 | 46,99 | 49,22 | 46,99 | 49,22 | 7,89% | 50,00 |
| 11.08.2026 | 45,42 | 45,62 | 45,42 | 45,62 | -5,32% | 13,00 |
| 10.08.2026 | 48,19 | 48,19 | 48,19 | 48,19 | 3,17% | - |
| 07.08.2026 | 46,71 | 46,71 | 46,71 | 46,71 | -1,60% | - |
| 06.08.2026 | 46,56 | 47,64 | 44,86 | 47,47 | -0,84% | 130,00 |
| 05.08.2026 | 48,65 | 49,31 | 46,99 | 47,87 | 1,58% | 164,00 |
| 04.08.2026 | 44,19 | 47,12 | 44,19 | 47,12 | 8,89% | 1,00 |
| 03.08.2026 | 43,62 | 43,62 | 43,28 | 43,28 | -0,56% | 95,00 |
| 31.07.2026 | 44,00 | 44,00 | 43,25 | 43,52 | 5,12% | 176,00 |
| 30.07.2026 | 37,32 | 41,40 | 37,32 | 41,40 | 7,12% | 2.700,00 |
| 29.07.2026 | 39,73 | 39,73 | 38,65 | 38,65 | -6,17% | 2.700,00 |
| 28.07.2026 | 47,03 | 49,86 | 41,19 | 41,19 | -30,06% | 659,00 |
| 27.07.2026 | 58,11 | 58,89 | 58,11 | 58,89 | -5,79% | 500,00 |
| 24.07.2026 | 62,51 | 62,51 | 62,51 | 62,51 | 7,52% | - |
| 23.07.2026 | 58,14 | 58,14 | 58,14 | 58,14 | 2,50% | - |
| 22.07.2026 | 56,72 | 56,72 | 56,72 | 56,72 | 1,03% | - |
| 21.07.2026 | 56,14 | 56,14 | 56,14 | 56,14 | 2,58% | - |
| 20.07.2026 | 54,73 | 54,73 | 54,73 | 54,73 | 3,30% | - |
| 17.07.2026 | 52,39 | 52,98 | 52,39 | 52,98 | -9,84% | 1,00 |
| 16.07.2026 | 58,76 | 58,76 | 58,76 | 58,76 | 1,31% | - |
| 15.07.2026 | 61,19 | 61,19 | 58,00 | 58,00 | -1,16% | 50,00 |
| 14.07.2026 | 58,68 | 58,68 | 58,68 | 58,68 | -1,41% | - |
| 13.07.2026 | 59,89 | 59,89 | 59,52 | 59,52 | -4,84% | 50,00 |
| 10.07.2026 | 62,55 | 62,55 | 62,55 | 62,55 | -1,70% | - |
| 09.07.2026 | 58,63 | 63,63 | 58,63 | 63,63 | 11,67% | 5,00 |
| 08.07.2026 | 56,98 | 56,98 | 56,98 | 56,98 | 2,67% | - |
| 07.07.2026 | 60,52 | 60,52 | 55,50 | 55,50 | -11,27% | 123,00 |
| 06.07.2026 | 62,55 | 62,55 | 62,55 | 62,55 | 2,36% | - |
| 03.07.2026 | 61,11 | 61,11 | 61,11 | 61,11 | -1,04% | - |
| 02.07.2026 | 69,78 | 69,98 | 61,75 | 61,75 | -18,24% | 1.351,00 |
| 01.07.2026 | 74,67 | 75,53 | 74,67 | 75,53 | -0,83% | 80,00 |
| 30.06.2026 | 73,21 | 76,16 | 73,21 | 76,16 | 12,81% | 10,00 |
| 29.06.2026 | 69,71 | 69,71 | 67,51 | 67,51 | -7,60% | 1,00 |
| 26.06.2026 | 72,40 | 73,06 | 72,40 | 73,06 | -4,35% | 60,00 |
| 25.06.2026 | 76,38 | 76,38 | 76,38 | 76,38 | 5,35% | - |
| 24.06.2026 | 76,69 | 78,10 | 72,50 | 72,50 | -3,00% | 416,00 |
| 23.06.2026 | 78,92 | 78,92 | 74,74 | 74,74 | -6,12% | 961,00 |
| 22.06.2026 | 78,86 | 82,87 | 78,86 | 79,61 | -2,44% | 194,00 |
| 19.06.2026 | 79,53 | 81,60 | 79,53 | 81,60 | 2,35% | 200,00 |
| 18.06.2026 | 76,77 | 79,73 | 76,77 | 79,73 | 3,90% | 146,00 |
| 17.06.2026 | 79,24 | 79,50 | 76,74 | 76,74 | -1,85% | 656,00 |
| 16.06.2026 | 73,41 | 79,18 | 73,41 | 78,19 | 2,67% | 169,00 |
| 15.06.2026 | 75,84 | 76,16 | 75,84 | 76,16 | 6,98% | 110,00 |
| 12.06.2026 | 65,29 | 71,19 | 65,29 | 71,19 | 9,57% | 457,00 |
| 11.06.2026 | 60,92 | 64,97 | 60,92 | 64,97 | -1,08% | 230,00 |
| 10.06.2026 | 59,83 | 65,68 | 58,98 | 65,68 | 10,98% | 147,00 |
| 09.06.2026 | 59,18 | 59,18 | 59,18 | 59,18 | -0,57% | - |
| 08.06.2026 | 55,85 | 59,52 | 55,85 | 59,52 | 2,36% | 50,00 |
| 05.06.2026 | 61,90 | 61,90 | 58,15 | 58,15 | -5,83% | 990,00 |
| 04.06.2026 | 61,75 | 61,75 | 61,75 | 61,75 | -2,91% | - |
| 03.06.2026 | 63,60 | 63,60 | 63,60 | 63,60 | 0,68% | - |
| 02.06.2026 | 62,76 | 63,17 | 62,76 | 63,17 | 6,19% | 75,00 |
| 01.06.2026 | 59,49 | 59,49 | 59,49 | 59,49 | -1,01% | - |
| 29.05.2026 | 60,10 | 60,10 | 60,10 | 60,10 | -3,03% | - |
| 28.05.2026 | 60,23 | 61,98 | 60,23 | 61,98 | -0,05% | 97,00 |