25,700€
-3,27%
Echtzeit-Aktienkurs Amkor Technology
Bid:
Ask:
Aktienkurse zur Amkor Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 26,61 | 26,64 | 25,64 | 25,65 | -3,46% | - |
| 05.09.2024 | 26,79 | 27,24 | 26,14 | 26,57 | -0,86% | 128,00 |
| 04.09.2024 | 26,87 | 27,49 | 26,00 | 26,80 | -0,28% | - |
| 03.09.2024 | 29,74 | 29,74 | 26,71 | 26,88 | -9,63% | - |
| 02.09.2024 | 29,75 | 29,82 | 29,62 | 29,74 | -0,17% | - |
| 30.08.2024 | 29,49 | 30,10 | 29,39 | 29,79 | 1,02% | - |
| 29.08.2024 | 29,34 | 30,40 | 28,71 | 29,49 | 0,41% | - |
| 28.08.2024 | 29,55 | 29,76 | 28,72 | 29,37 | -0,59% | - |
| 27.08.2024 | 29,54 | 29,64 | 28,85 | 29,55 | 0,03% | 20,00 |
| 26.08.2024 | 29,82 | 31,22 | 29,42 | 29,54 | -0,92% | 65,00 |
| 23.08.2024 | 29,05 | 30,06 | 28,90 | 29,81 | 2,56% | - |
| 22.08.2024 | 29,76 | 30,89 | 28,90 | 29,07 | -2,40% | 163,00 |
| 21.08.2024 | 29,12 | 30,01 | 29,12 | 29,78 | 2,28% | - |
| 20.08.2024 | 30,02 | 30,02 | 29,05 | 29,12 | -3,03% | - |
| 19.08.2024 | 29,52 | 30,12 | 28,85 | 30,03 | 1,75% | - |
| 16.08.2024 | 29,96 | 30,08 | 29,11 | 29,51 | -1,47% | - |
| 15.08.2024 | 28,63 | 30,13 | 28,63 | 29,95 | 4,59% | - |
| 14.08.2024 | 29,61 | 29,63 | 28,42 | 28,64 | -3,08% | - |
| 13.08.2024 | 28,76 | 29,55 | 28,70 | 29,55 | 2,69% | - |
| 12.08.2024 | 29,09 | 29,30 | 28,41 | 28,77 | -1,10% | 61,00 |
| 09.08.2024 | 27,84 | 29,20 | 27,65 | 29,09 | 4,60% | 400,00 |
| 08.08.2024 | 26,12 | 28,04 | 25,98 | 27,81 | 6,47% | - |
| 07.08.2024 | 26,15 | 27,34 | 25,75 | 26,12 | -0,23% | - |
| 06.08.2024 | 25,65 | 26,81 | 25,43 | 26,18 | 2,31% | - |
| 05.08.2024 | 26,45 | 26,53 | 22,84 | 25,59 | -2,37% | - |
| 02.08.2024 | 27,81 | 28,02 | 25,77 | 26,21 | -5,85% | - |
| 01.08.2024 | 30,50 | 30,58 | 27,24 | 27,84 | -7,48% | - |
| 31.07.2024 | 28,21 | 30,34 | 28,21 | 30,09 | 6,78% | - |
| 30.07.2024 | 32,33 | 33,19 | 27,17 | 28,18 | -13,02% | 120,00 |
| 29.07.2024 | 35,08 | 36,53 | 31,91 | 32,40 | -7,64% | 220,00 |
| 26.07.2024 | 35,16 | 37,07 | 34,35 | 35,08 | -0,28% | 200,00 |
| 25.07.2024 | 35,94 | 36,48 | 34,37 | 35,18 | -2,14% | 50,00 |
| 24.07.2024 | 37,86 | 37,86 | 35,91 | 35,95 | -5,15% | 25,00 |
| 23.07.2024 | 37,82 | 38,28 | 37,23 | 37,90 | 0,13% | 27,00 |
| 22.07.2024 | 36,54 | 37,95 | 36,52 | 37,85 | 3,67% | - |
| 19.07.2024 | 38,01 | 38,18 | 36,48 | 36,51 | -3,95% | - |
| 18.07.2024 | 37,60 | 38,82 | 37,17 | 38,01 | 1,14% | 91,00 |
| 17.07.2024 | 40,99 | 40,99 | 37,50 | 37,58 | -8,32% | - |
| 16.07.2024 | 39,34 | 41,20 | 39,22 | 40,99 | 3,98% | - |
| 15.07.2024 | 38,74 | 40,03 | 38,71 | 39,42 | 2,02% | - |
| 12.07.2024 | 40,09 | 40,09 | 38,20 | 38,64 | -0,03% | - |
| 11.07.2024 | 40,00 | 40,63 | 38,58 | 38,65 | -3,62% | 215,00 |
| 10.07.2024 | 38,78 | 40,28 | 38,78 | 40,10 | 3,46% | 80,00 |
| 09.07.2024 | 37,67 | 38,95 | 37,62 | 38,76 | 2,91% | - |
| 08.07.2024 | 36,93 | 37,97 | 36,93 | 37,67 | 1,89% | - |
| 05.07.2024 | 37,45 | 37,69 | 36,50 | 36,97 | -1,30% | - |
| 04.07.2024 | 37,08 | 37,59 | 37,08 | 37,45 | 0,35% | 50,00 |
| 03.07.2024 | 37,43 | 37,70 | 36,86 | 37,32 | -0,32% | - |
| 02.07.2024 | 37,58 | 38,38 | 37,01 | 37,44 | -0,24% | - |
| 01.07.2024 | 37,45 | 38,88 | 36,92 | 37,53 | 0,23% | 500,00 |
| 28.06.2024 | 36,30 | 38,20 | 36,09 | 37,45 | 3,18% | 25,00 |
| 27.06.2024 | 36,53 | 36,88 | 36,18 | 36,29 | -0,03% | 491,00 |
| 26.06.2024 | 36,63 | 37,54 | 36,20 | 36,30 | -0,58% | 30,00 |
| 25.06.2024 | 34,68 | 36,59 | 34,45 | 36,51 | 5,22% | - |
| 24.06.2024 | 36,57 | 36,57 | 34,57 | 34,70 | -3,29% | - |
| 21.06.2024 | 36,80 | 36,88 | 35,19 | 35,88 | -2,34% | 200,00 |
| 20.06.2024 | 38,15 | 39,26 | 36,52 | 36,74 | -3,70% | - |
| 19.06.2024 | 37,26 | 38,31 | 37,26 | 38,15 | 2,20% | - |
| 18.06.2024 | 34,32 | 37,79 | 33,54 | 37,33 | 9,31% | 70,00 |
| 17.06.2024 | 32,81 | 34,32 | 32,27 | 34,15 | 4,75% | - |
| 14.06.2024 | 32,67 | 32,88 | 31,73 | 32,60 | -0,37% | - |
| 13.06.2024 | 32,96 | 33,48 | 32,16 | 32,72 | -0,85% | 70,00 |
| 12.06.2024 | 31,71 | 33,50 | 31,69 | 33,00 | 4,08% | - |
| 11.06.2024 | 31,99 | 32,13 | 31,20 | 31,71 | -0,08% | - |
| 10.06.2024 | 30,52 | 32,20 | 30,16 | 31,73 | 3,93% | - |
| 07.06.2024 | 30,13 | 30,66 | 29,98 | 30,53 | 1,09% | - |
| 06.06.2024 | 30,82 | 30,82 | 29,91 | 30,20 | -0,95% | - |
| 05.06.2024 | 29,13 | 30,69 | 28,94 | 30,49 | 4,99% | - |
| 04.06.2024 | 29,64 | 29,66 | 28,82 | 29,04 | -1,93% | - |
| 03.06.2024 | 30,02 | 30,36 | 29,09 | 29,61 | -1,33% | - |
| 31.05.2024 | 29,84 | 30,39 | 29,17 | 30,01 | -0,27% | - |
| 30.05.2024 | 30,06 | 30,61 | 29,84 | 30,09 | -0,17% | - |
| 29.05.2024 | 30,88 | 30,88 | 30,10 | 30,14 | -1,98% | - |
| 28.05.2024 | 30,60 | 31,16 | 30,25 | 30,75 | 0,49% | - |
| 27.05.2024 | 30,47 | 30,62 | 30,46 | 30,60 | 0,36% | - |
| 24.05.2024 | 30,15 | 30,65 | 30,06 | 30,49 | 1,26% | - |
| 23.05.2024 | 30,76 | 31,49 | 29,93 | 30,11 | -1,76% | - |
| 22.05.2024 | 30,22 | 30,74 | 29,92 | 30,65 | 1,42% | - |
| 21.05.2024 | 30,51 | 30,53 | 29,89 | 30,22 | -0,98% | - |
| 20.05.2024 | 30,07 | 31,17 | 29,87 | 30,52 | 1,73% | - |
| 17.05.2024 | 30,35 | 30,71 | 29,71 | 30,00 | -1,32% | - |
| 16.05.2024 | 31,07 | 31,15 | 30,32 | 30,40 | -2,11% | - |
| 15.05.2024 | 30,78 | 31,12 | 30,49 | 31,06 | 0,89% | - |
| 14.05.2024 | 30,13 | 30,83 | 30,13 | 30,78 | 1,72% | - |
| 13.05.2024 | 30,38 | 30,78 | 30,08 | 30,26 | -0,36% | - |
| 10.05.2024 | 30,14 | 30,69 | 30,04 | 30,37 | 0,43% | - |
| 09.05.2024 | 30,28 | 30,38 | 29,89 | 30,24 | -0,33% | - |
| 08.05.2024 | 30,49 | 30,71 | 29,90 | 30,34 | -0,49% | - |
| 07.05.2024 | 30,18 | 31,05 | 30,02 | 30,49 | 1,03% | 170,00 |
| 06.05.2024 | 30,02 | 30,57 | 29,80 | 30,18 | 0,60% | 237,00 |
| 03.05.2024 | 29,56 | 31,04 | 29,50 | 30,00 | 1,90% | 5,00 |
| 02.05.2024 | 30,00 | 30,00 | 28,26 | 29,44 | -3,25% | - |
| 30.04.2024 | 31,27 | 33,46 | 30,25 | 30,43 | -2,69% | - |
| 29.04.2024 | 28,59 | 32,16 | 28,59 | 31,27 | 9,22% | 167,00 |
| 26.04.2024 | 28,04 | 28,87 | 28,04 | 28,63 | 2,07% | - |
| 25.04.2024 | 27,91 | 28,38 | 27,38 | 28,05 | 0,47% | - |
| 24.04.2024 | 27,53 | 28,46 | 27,53 | 27,92 | 1,56% | - |
| 23.04.2024 | 27,16 | 27,80 | 26,99 | 27,49 | 1,22% | - |
| 22.04.2024 | 26,76 | 27,44 | 26,71 | 27,16 | 1,21% | - |
| 19.04.2024 | 27,22 | 27,78 | 26,43 | 26,84 | -1,38% | - |