21,260€
-3,06%
Echtzeit-Aktienkurs Amkor Technology Inc.
Bid:
Ask:
Aktienkurse zur Amkor Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.11.2024 | 25,05 | 25,13 | 24,14 | 24,81 | -1,06% | - |
| 26.11.2024 | 25,63 | 25,89 | 24,96 | 25,07 | -2,17% | - |
| 25.11.2024 | 25,46 | 26,05 | 25,31 | 25,63 | 0,67% | 40,00 |
| 22.11.2024 | 24,88 | 25,62 | 24,56 | 25,46 | 1,13% | - |
| 21.11.2024 | 23,92 | 25,26 | 23,92 | 25,17 | 4,64% | - |
| 20.11.2024 | 23,86 | 24,28 | 23,77 | 24,06 | 0,80% | - |
| 19.11.2024 | 23,80 | 24,17 | 23,66 | 23,87 | 0,23% | - |
| 18.11.2024 | 23,90 | 24,25 | 23,54 | 23,81 | -0,33% | - |
| 15.11.2024 | 24,71 | 24,71 | 23,75 | 23,89 | -3,55% | - |
| 14.11.2024 | 24,59 | 25,20 | 24,53 | 24,77 | 0,69% | 51,00 |
| 13.11.2024 | 25,00 | 25,11 | 24,31 | 24,60 | -1,60% | - |
| 12.11.2024 | 25,52 | 25,57 | 24,82 | 25,00 | -2,04% | - |
| 11.11.2024 | 25,36 | 25,72 | 24,97 | 25,52 | 0,61% | - |
| 08.11.2024 | 25,46 | 25,82 | 25,23 | 25,37 | -0,35% | 50,00 |
| 07.11.2024 | 25,72 | 26,29 | 25,44 | 25,46 | -1,05% | - |
| 06.11.2024 | 24,47 | 25,73 | 24,41 | 25,73 | 6,83% | - |
| 05.11.2024 | 23,91 | 24,16 | 23,61 | 24,08 | 0,63% | - |
| 04.11.2024 | 23,90 | 24,69 | 23,78 | 23,93 | -0,21% | - |
| 01.11.2024 | 23,39 | 24,45 | 23,39 | 23,98 | 2,22% | - |
| 31.10.2024 | 24,64 | 24,76 | 23,37 | 23,46 | -4,79% | - |
| 30.10.2024 | 25,62 | 25,80 | 24,49 | 24,64 | -3,83% | - |
| 29.10.2024 | 23,86 | 26,07 | 22,39 | 25,62 | 7,17% | 1.071,00 |
| 28.10.2024 | 27,68 | 28,23 | 23,79 | 23,91 | -13,73% | - |
| 25.10.2024 | 27,07 | 27,94 | 27,07 | 27,71 | 2,35% | - |
| 24.10.2024 | 27,20 | 27,79 | 26,98 | 27,08 | -0,48% | - |
| 23.10.2024 | 27,75 | 27,98 | 26,98 | 27,21 | -1,93% | - |
| 22.10.2024 | 28,09 | 28,09 | 27,55 | 27,74 | -1,75% | - |
| 21.10.2024 | 28,08 | 28,64 | 27,85 | 28,24 | 0,86% | - |
| 18.10.2024 | 28,60 | 28,92 | 27,97 | 28,00 | -2,05% | - |
| 17.10.2024 | 28,07 | 29,17 | 28,04 | 28,58 | 1,96% | - |
| 16.10.2024 | 27,60 | 28,30 | 27,48 | 28,03 | 1,54% | - |
| 15.10.2024 | 28,97 | 29,07 | 27,52 | 27,61 | -4,13% | - |
| 14.10.2024 | 28,27 | 29,17 | 27,85 | 28,80 | 1,86% | - |
| 11.10.2024 | 27,63 | 28,41 | 27,51 | 28,27 | 2,21% | - |
| 10.10.2024 | 27,89 | 27,98 | 27,13 | 27,66 | -0,68% | - |
| 09.10.2024 | 27,47 | 28,05 | 27,20 | 27,85 | 1,31% | - |
| 08.10.2024 | 27,69 | 27,72 | 27,06 | 27,49 | -0,72% | - |
| 07.10.2024 | 27,62 | 27,84 | 27,14 | 27,69 | 0,22% | 108,00 |
| 04.10.2024 | 26,37 | 28,31 | 26,37 | 27,63 | 4,74% | - |
| 03.10.2024 | 26,90 | 27,00 | 26,32 | 26,38 | -2,08% | 8,00 |
| 02.10.2024 | 26,31 | 27,31 | 26,16 | 26,94 | 2,08% | 70,00 |
| 01.10.2024 | 27,48 | 27,63 | 26,26 | 26,39 | -4,00% | - |
| 30.09.2024 | 27,65 | 27,74 | 27,01 | 27,49 | -1,33% | 20,00 |