15,550€
1,90%
Echtzeit-Aktienkurs Amkor Technology
Bid:
Ask:
Aktienkurse zur Amkor Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.04.2025 | 14,56 | 15,64 | 14,56 | 14,96 | 2,76% | - |
| 11.04.2025 | 14,27 | 14,64 | 13,71 | 14,56 | 2,05% | 40,00 |
| 10.04.2025 | 16,15 | 16,42 | 13,87 | 14,27 | -12,96% | - |
| 09.04.2025 | 14,03 | 16,40 | 13,13 | 16,39 | 20,89% | 45,00 |
| 08.04.2025 | 14,15 | 15,05 | 13,32 | 13,56 | -3,54% | - |
| 07.04.2025 | 13,04 | 14,90 | 12,70 | 14,06 | 3,33% | - |
| 04.04.2025 | 14,32 | 14,49 | 12,83 | 13,61 | -5,41% | 20,00 |
| 03.04.2025 | 17,16 | 17,16 | 14,37 | 14,38 | -16,17% | - |
| 02.04.2025 | 16,76 | 17,20 | 16,35 | 17,16 | 2,30% | - |
| 01.04.2025 | 16,63 | 17,01 | 16,42 | 16,77 | 0,58% | 3,00 |
| 31.03.2025 | 16,79 | 16,83 | 16,31 | 16,68 | -1,26% | - |
| 28.03.2025 | 17,00 | 17,29 | 16,79 | 16,89 | -0,53% | - |
| 27.03.2025 | 18,01 | 18,04 | 16,87 | 16,98 | -5,80% | 160,00 |
| 26.03.2025 | 18,36 | 18,47 | 17,83 | 18,02 | -1,29% | - |
| 25.03.2025 | 18,41 | 18,54 | 18,10 | 18,26 | -0,75% | - |
| 24.03.2025 | 18,05 | 18,62 | 18,03 | 18,40 | 2,58% | - |
| 21.03.2025 | 17,89 | 18,17 | 17,47 | 17,93 | -1,08% | - |
| 20.03.2025 | 17,95 | 18,19 | 17,78 | 18,13 | 0,93% | - |
| 19.03.2025 | 17,86 | 18,28 | 17,75 | 17,96 | 0,56% | - |
| 18.03.2025 | 17,93 | 17,95 | 17,58 | 17,86 | 0,01% | - |
| 17.03.2025 | 17,96 | 18,13 | 17,53 | 17,86 | -0,90% | - |
| 14.03.2025 | 17,65 | 18,05 | 17,54 | 18,02 | 1,82% | - |
| 13.03.2025 | 17,67 | 18,07 | 17,38 | 17,70 | -0,74% | - |
| 12.03.2025 | 17,77 | 18,30 | 17,58 | 17,83 | 1,16% | - |
| 11.03.2025 | 18,28 | 18,72 | 17,40 | 17,63 | -3,69% | - |
| 10.03.2025 | 19,15 | 19,15 | 18,25 | 18,30 | -4,39% | - |
| 07.03.2025 | 18,50 | 19,18 | 18,13 | 19,14 | 3,68% | - |
| 06.03.2025 | 18,91 | 19,17 | 18,28 | 18,46 | -3,98% | - |
| 05.03.2025 | 19,08 | 19,41 | 18,61 | 19,23 | -0,09% | - |
| 04.03.2025 | 19,33 | 19,75 | 18,94 | 19,24 | -0,53% | - |
| 03.03.2025 | 20,35 | 20,46 | 19,21 | 19,35 | -4,87% | - |
| 28.02.2025 | 20,32 | 20,80 | 19,84 | 20,34 | 0,82% | - |
| 27.02.2025 | 21,12 | 22,07 | 20,15 | 20,17 | -4,45% | 25,00 |
| 26.02.2025 | 20,66 | 21,39 | 20,66 | 21,11 | 2,20% | - |
| 25.02.2025 | 20,97 | 21,14 | 20,56 | 20,66 | -1,60% | - |
| 24.02.2025 | 21,26 | 21,66 | 20,99 | 20,99 | -1,08% | - |
| 21.02.2025 | 22,07 | 22,26 | 21,13 | 21,22 | -3,24% | 180,00 |
| 20.02.2025 | 21,80 | 22,28 | 21,60 | 21,93 | 0,64% | - |
| 19.02.2025 | 21,90 | 22,25 | 21,77 | 21,79 | -0,57% | - |
| 18.02.2025 | 21,39 | 22,16 | 21,39 | 21,92 | 1,72% | - |
| 17.02.2025 | 21,46 | 21,56 | 21,46 | 21,55 | 0,40% | 120,00 |
| 14.02.2025 | 21,89 | 21,89 | 20,86 | 21,46 | 1,11% | - |
| 13.02.2025 | 21,11 | 21,30 | 20,79 | 21,23 | 1,05% | - |
| 12.02.2025 | 20,83 | 21,61 | 20,54 | 21,01 | 0,70% | - |
| 11.02.2025 | 21,25 | 22,42 | 20,78 | 20,86 | -11,61% | 370,00 |
| 10.02.2025 | 23,57 | 24,19 | 23,47 | 23,60 | 0,13% | - |
| 07.02.2025 | 23,71 | 24,02 | 23,37 | 23,57 | -0,44% | - |
| 06.02.2025 | 23,94 | 24,23 | 23,57 | 23,68 | -1,00% | - |
| 05.02.2025 | 23,55 | 24,00 | 23,03 | 23,92 | 2,31% | - |
| 04.02.2025 | 23,29 | 23,50 | 23,06 | 23,38 | 0,41% | - |
| 03.02.2025 | 23,54 | 24,05 | 22,76 | 23,28 | -1,73% | 65,00 |
| 31.01.2025 | 23,93 | 24,45 | 23,61 | 23,69 | -0,77% | - |
| 30.01.2025 | 23,53 | 24,10 | 23,53 | 23,88 | 1,44% | - |
| 29.01.2025 | 23,07 | 23,58 | 22,95 | 23,54 | 2,10% | - |
| 28.01.2025 | 22,61 | 23,76 | 22,39 | 23,05 | 2,01% | - |
| 27.01.2025 | 24,38 | 24,47 | 22,31 | 22,60 | -7,61% | - |
| 24.01.2025 | 24,87 | 25,14 | 24,33 | 24,46 | -1,61% | - |
| 23.01.2025 | 25,49 | 25,52 | 24,86 | 24,86 | -2,32% | - |
| 22.01.2025 | 25,62 | 26,17 | 25,43 | 25,45 | -0,99% | - |
| 21.01.2025 | 24,85 | 26,56 | 24,60 | 25,70 | 2,39% | 4,00 |
| 20.01.2025 | 25,25 | 27,51 | 25,10 | 25,10 | -0,53% | 137,00 |
| 17.01.2025 | 24,71 | 25,61 | 24,71 | 25,24 | 2,10% | - |
| 16.01.2025 | 24,57 | 25,63 | 24,57 | 24,72 | 0,57% | 335,00 |
| 15.01.2025 | 24,55 | 25,30 | 24,54 | 24,58 | -0,14% | 40,00 |
| 14.01.2025 | 24,86 | 25,21 | 24,27 | 24,61 | -1,22% | - |
| 13.01.2025 | 24,97 | 25,03 | 24,46 | 24,92 | -0,36% | - |
| 10.01.2025 | 25,22 | 25,27 | 24,68 | 25,01 | -0,85% | - |
| 09.01.2025 | 25,08 | 25,24 | 25,08 | 25,22 | 0,00% | - |
| 08.01.2025 | 25,69 | 26,24 | 24,93 | 25,22 | -1,73% | - |
| 07.01.2025 | 25,73 | 26,46 | 25,53 | 25,67 | -0,21% | - |
| 06.01.2025 | 25,73 | 26,55 | 25,52 | 25,72 | -0,17% | - |
| 03.01.2025 | 25,33 | 25,92 | 25,24 | 25,77 | 1,72% | - |
| 02.01.2025 | 24,95 | 25,90 | 24,75 | 25,33 | 2,34% | - |
| 30.12.2024 | 25,10 | 25,10 | 24,71 | 24,75 | -0,62% | - |
| 27.12.2024 | 25,25 | 25,36 | 24,84 | 24,91 | -1,33% | - |
| 23.12.2024 | 24,11 | 25,35 | 24,11 | 25,24 | 4,69% | - |
| 20.12.2024 | 24,25 | 24,78 | 23,78 | 24,11 | -0,54% | - |
| 19.12.2024 | 24,48 | 24,95 | 24,08 | 24,24 | -0,98% | - |
| 18.12.2024 | 25,38 | 26,22 | 24,42 | 24,48 | -3,55% | - |
| 17.12.2024 | 25,67 | 25,91 | 25,17 | 25,38 | -1,17% | - |
| 16.12.2024 | 25,26 | 25,99 | 25,22 | 25,68 | 1,66% | - |
| 13.12.2024 | 25,19 | 25,70 | 25,06 | 25,26 | 0,28% | - |
| 12.12.2024 | 25,19 | 25,40 | 24,85 | 25,19 | 0,00% | - |
| 11.12.2024 | 24,76 | 25,54 | 24,73 | 25,19 | 1,70% | - |
| 10.12.2024 | 25,37 | 25,66 | 24,75 | 24,77 | -2,35% | - |
| 09.12.2024 | 24,80 | 25,79 | 24,77 | 25,37 | 1,95% | - |
| 06.12.2024 | 24,57 | 25,02 | 24,52 | 24,88 | 1,43% | - |
| 05.12.2024 | 24,95 | 25,28 | 24,41 | 24,53 | -2,91% | 30,00 |
| 04.12.2024 | 25,29 | 25,99 | 25,07 | 25,27 | -1,64% | - |
| 03.12.2024 | 25,99 | 26,13 | 25,32 | 25,69 | -1,21% | - |
| 02.12.2024 | 24,99 | 26,12 | 24,99 | 26,00 | 3,92% | 6,00 |
| 29.11.2024 | 24,75 | 25,38 | 24,60 | 25,02 | 1,09% | - |
| 28.11.2024 | 24,80 | 25,00 | 24,70 | 24,75 | -0,22% | - |