20,850€
2,08%
Echtzeit-Aktienkurs Amkor Technology
Bid:
Ask:
Aktienkurse zur Amkor Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 20,41 | 20,90 | 20,15 | 20,87 | 2,18% | - |
| 03.09.2025 | 20,43 | 20,44 | 20,43 | 20,43 | -0,66% | - |
| 02.09.2025 | 20,44 | 21,04 | 19,97 | 20,56 | 0,19% | 165,00 |
| 01.09.2025 | 20,70 | 20,70 | 20,18 | 20,52 | -0,63% | - |
| 29.08.2025 | 21,11 | 21,12 | 20,49 | 20,65 | -2,36% | - |
| 28.08.2025 | 21,06 | 21,23 | 20,70 | 21,15 | 0,00% | - |
| 27.08.2025 | 20,93 | 21,22 | 20,77 | 21,15 | 1,05% | - |
| 26.08.2025 | 20,61 | 21,04 | 20,55 | 20,93 | 0,48% | - |
| 25.08.2025 | 20,58 | 20,91 | 20,43 | 20,83 | 1,31% | - |
| 22.08.2025 | 20,00 | 20,95 | 19,88 | 20,56 | 2,86% | 4,00 |
| 21.08.2025 | 19,74 | 20,01 | 19,60 | 19,99 | 1,20% | - |
| 20.08.2025 | 20,38 | 20,45 | 19,51 | 19,75 | -2,97% | 379,00 |
| 19.08.2025 | 20,62 | 20,84 | 20,26 | 20,36 | -1,24% | - |
| 18.08.2025 | 20,35 | 20,68 | 20,28 | 20,61 | 1,33% | - |
| 15.08.2025 | 20,83 | 21,46 | 20,21 | 20,34 | -3,51% | - |
| 14.08.2025 | 21,31 | 21,41 | 20,71 | 21,08 | -1,06% | - |
| 13.08.2025 | 20,75 | 21,31 | 20,75 | 21,31 | 2,18% | - |
| 12.08.2025 | 19,93 | 20,88 | 19,80 | 20,85 | 4,51% | 3,00 |
| 11.08.2025 | 19,99 | 20,43 | 19,73 | 19,95 | 0,43% | - |
| 08.08.2025 | 19,59 | 19,89 | 19,45 | 19,87 | 1,31% | 110,00 |
| 07.08.2025 | 19,05 | 20,39 | 19,05 | 19,61 | 2,79% | - |
| 06.08.2025 | 19,03 | 19,77 | 18,93 | 19,08 | -0,59% | - |
| 05.08.2025 | 19,32 | 19,64 | 19,01 | 19,19 | -0,47% | - |
| 04.08.2025 | 18,79 | 19,30 | 18,79 | 19,28 | 2,43% | 4,00 |
| 01.08.2025 | 19,75 | 19,75 | 18,64 | 18,82 | -4,81% | 26,00 |
| 31.07.2025 | 20,91 | 21,26 | 19,74 | 19,77 | -5,77% | - |
| 30.07.2025 | 21,66 | 22,14 | 20,22 | 20,98 | -3,45% | 100,00 |
| 29.07.2025 | 19,42 | 22,80 | 19,42 | 21,73 | 18,56% | 35,00 |
| 28.07.2025 | 18,02 | 18,65 | 18,00 | 18,33 | 1,68% | - |
| 25.07.2025 | 18,04 | 18,23 | 17,85 | 18,03 | 0,19% | - |
| 24.07.2025 | 18,13 | 18,38 | 17,86 | 17,99 | -1,47% | - |
| 23.07.2025 | 18,30 | 18,54 | 18,09 | 18,26 | -0,40% | - |
| 22.07.2025 | 18,70 | 19,20 | 18,18 | 18,33 | -2,44% | - |
| 21.07.2025 | 18,50 | 18,85 | 18,44 | 18,79 | 1,49% | - |
| 18.07.2025 | 18,82 | 18,82 | 18,34 | 18,51 | -0,70% | - |
| 17.07.2025 | 18,24 | 18,75 | 18,22 | 18,64 | 2,11% | - |
| 16.07.2025 | 18,59 | 18,62 | 17,60 | 18,26 | -1,97% | - |
| 15.07.2025 | 18,34 | 18,83 | 18,28 | 18,63 | 1,90% | - |
| 14.07.2025 | 18,69 | 18,71 | 17,93 | 18,28 | -2,29% | - |
| 11.07.2025 | 18,71 | 18,81 | 18,42 | 18,71 | -0,80% | - |
| 10.07.2025 | 18,82 | 18,95 | 18,73 | 18,86 | 0,09% | - |
| 09.07.2025 | 18,85 | 19,11 | 18,57 | 18,84 | -0,15% | - |
| 08.07.2025 | 18,31 | 19,21 | 18,27 | 18,87 | 3,12% | - |
| 07.07.2025 | 18,79 | 18,90 | 18,28 | 18,30 | -2,61% | - |
| 04.07.2025 | 18,75 | 18,92 | 18,66 | 18,79 | -0,34% | - |
| 03.07.2025 | 18,90 | 19,09 | 18,74 | 18,85 | -0,25% | - |
| 02.07.2025 | 18,20 | 18,99 | 18,15 | 18,90 | 3,70% | - |
| 01.07.2025 | 17,87 | 18,63 | 17,54 | 18,22 | 2,19% | - |
| 30.06.2025 | 17,96 | 18,19 | 17,78 | 17,83 | -1,38% | - |
| 27.06.2025 | 18,10 | 18,19 | 17,95 | 18,08 | -0,12% | - |
| 26.06.2025 | 18,02 | 18,13 | 17,87 | 18,11 | 0,37% | - |
| 25.06.2025 | 18,05 | 18,30 | 17,93 | 18,04 | -0,08% | - |
| 24.06.2025 | 17,63 | 18,24 | 17,57 | 18,05 | 3,14% | - |
| 23.06.2025 | 17,50 | 17,90 | 17,22 | 17,50 | 0,03% | - |
| 20.06.2025 | 17,52 | 17,91 | 17,20 | 17,50 | -0,11% | - |
| 19.06.2025 | 17,74 | 17,74 | 17,50 | 17,52 | -1,35% | - |
| 18.06.2025 | 17,90 | 17,90 | 17,54 | 17,76 | 0,44% | - |
| 17.06.2025 | 17,53 | 17,98 | 17,43 | 17,68 | -0,13% | - |
| 16.06.2025 | 17,23 | 17,77 | 16,94 | 17,70 | 2,85% | - |
| 13.06.2025 | 17,60 | 17,69 | 17,16 | 17,21 | -2,24% | - |
| 12.06.2025 | 17,81 | 17,81 | 17,14 | 17,61 | -0,54% | - |
| 11.06.2025 | 17,80 | 18,11 | 17,43 | 17,70 | -1,01% | - |
| 10.06.2025 | 17,40 | 18,09 | 17,30 | 17,88 | 2,63% | - |
| 09.06.2025 | 16,83 | 17,63 | 16,82 | 17,43 | 3,18% | - |
| 06.06.2025 | 16,45 | 17,15 | 16,39 | 16,89 | 2,61% | - |
| 05.06.2025 | 16,62 | 16,88 | 16,29 | 16,46 | -1,63% | - |
| 04.06.2025 | 16,59 | 16,86 | 16,49 | 16,73 | 0,92% | - |
| 03.06.2025 | 15,81 | 16,59 | 15,67 | 16,58 | 4,97% | - |
| 02.06.2025 | 15,85 | 15,86 | 15,60 | 15,79 | -0,58% | - |
| 30.05.2025 | 16,38 | 16,78 | 15,67 | 15,89 | -3,46% | 3,00 |
| 29.05.2025 | 16,37 | 16,86 | 16,21 | 16,46 | 0,46% | - |
| 28.05.2025 | 16,83 | 16,83 | 16,33 | 16,38 | -1,74% | - |
| 27.05.2025 | 16,02 | 16,68 | 16,02 | 16,67 | 3,38% | - |
| 26.05.2025 | 16,07 | 16,30 | 16,01 | 16,13 | 0,20% | 40,00 |
| 23.05.2025 | 16,60 | 16,60 | 15,82 | 16,09 | -2,97% | - |
| 22.05.2025 | 16,63 | 16,73 | 16,33 | 16,59 | 0,05% | - |
| 21.05.2025 | 17,10 | 17,10 | 16,44 | 16,58 | -3,44% | - |
| 20.05.2025 | 17,11 | 17,31 | 16,95 | 17,17 | 0,18% | - |
| 19.05.2025 | 17,41 | 17,47 | 16,97 | 17,14 | -3,19% | - |
| 16.05.2025 | 17,81 | 18,00 | 17,45 | 17,70 | -0,73% | - |
| 15.05.2025 | 17,90 | 17,94 | 17,53 | 17,83 | -1,05% | - |
| 14.05.2025 | 17,92 | 18,08 | 17,73 | 18,02 | 0,45% | - |
| 13.05.2025 | 17,71 | 18,04 | 17,53 | 17,94 | 1,36% | - |
| 12.05.2025 | 16,15 | 17,90 | 16,15 | 17,70 | 9,77% | - |
| 09.05.2025 | 16,07 | 16,25 | 15,87 | 16,13 | 0,62% | - |
| 08.05.2025 | 15,59 | 16,25 | 15,57 | 16,03 | 2,63% | - |
| 07.05.2025 | 15,51 | 15,70 | 15,13 | 15,62 | 1,53% | - |
| 06.05.2025 | 15,71 | 15,71 | 15,19 | 15,38 | -2,13% | 100,00 |
| 05.05.2025 | 16,06 | 16,06 | 15,68 | 15,72 | -2,12% | 30,00 |
| 02.05.2025 | 15,43 | 16,22 | 15,32 | 16,06 | 4,13% | 30,00 |
| 30.04.2025 | 14,98 | 15,43 | 14,55 | 15,42 | 3,16% | - |
| 29.04.2025 | 15,82 | 15,97 | 14,64 | 14,95 | -2,51% | - |
| 28.04.2025 | 15,55 | 15,67 | 15,20 | 15,33 | -0,79% | - |
| 25.04.2025 | 15,31 | 15,54 | 15,10 | 15,46 | 1,28% | - |
| 24.04.2025 | 14,47 | 15,27 | 14,38 | 15,26 | 5,48% | - |
| 23.04.2025 | 14,46 | 15,12 | 13,97 | 14,47 | 3,43% | - |
| 22.04.2025 | 14,04 | 14,16 | 13,73 | 13,99 | -0,32% | 550,00 |
| 17.04.2025 | 14,19 | 14,31 | 13,95 | 14,03 | -1,23% | - |
| 16.04.2025 | 15,20 | 15,20 | 13,70 | 14,21 | -6,25% | - |
| 15.04.2025 | 14,96 | 15,33 | 14,88 | 15,16 | 1,29% | 860,00 |