29,925€
-1,37%
Echtzeit-Aktienkurs Amkor Technology Inc.
Bid:
Ask:
Aktienkurse zur Amkor Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 30,07 | 30,20 | 29,93 | 29,93 | -1,37% | 2,00 |
| 26.11.2025 | 29,22 | 30,41 | 29,22 | 30,34 | 4,05% | 7,00 |
| 25.11.2025 | 28,82 | 29,22 | 28,06 | 29,16 | 1,76% | 16,00 |
| 24.11.2025 | 27,99 | 28,92 | 27,87 | 28,66 | 2,50% | 8,00 |
| 21.11.2025 | 26,12 | 28,16 | 25,37 | 27,96 | 6,43% | 24,00 |
| 20.11.2025 | 28,96 | 30,71 | 26,24 | 26,27 | -3,86% | 50,00 |
| 19.11.2025 | 26,44 | 27,63 | 26,34 | 27,32 | 2,63% | 8,00 |
| 18.11.2025 | 26,65 | 26,83 | 25,66 | 26,62 | 0,62% | - |
| 17.11.2025 | 27,48 | 27,86 | 26,41 | 26,46 | -3,10% | 12,00 |
| 14.11.2025 | 27,06 | 27,96 | 25,03 | 27,30 | -0,64% | - |
| 13.11.2025 | 29,59 | 29,97 | 26,96 | 27,48 | -7,44% | - |
| 12.11.2025 | 29,58 | 30,55 | 29,58 | 29,69 | 0,10% | - |
| 11.11.2025 | 30,48 | 30,76 | 29,43 | 29,66 | -2,79% | 115,00 |
| 10.11.2025 | 30,07 | 31,35 | 30,07 | 30,51 | 1,56% | - |
| 07.11.2025 | 30,70 | 31,07 | 28,64 | 30,04 | -1,69% | 1,00 |
| 06.11.2025 | 31,79 | 32,24 | 29,87 | 30,55 | -5,05% | 31,00 |
| 05.11.2025 | 30,74 | 32,46 | 30,17 | 32,18 | 3,77% | 134,00 |
| 04.11.2025 | 31,19 | 32,04 | 30,74 | 31,01 | -5,40% | 407,00 |
| 03.11.2025 | 28,11 | 33,16 | 28,01 | 32,78 | 17,14% | 101,00 |
| 31.10.2025 | 27,60 | 28,38 | 27,60 | 27,98 | 0,56% | 9,00 |
| 30.10.2025 | 27,98 | 28,22 | 27,44 | 27,83 | -1,28% | 20,00 |
| 29.10.2025 | 27,80 | 28,93 | 27,72 | 28,19 | 1,48% | 13,00 |
| 28.10.2025 | 28,26 | 28,27 | 25,40 | 27,78 | -1,70% | 10.674,00 |
| 27.10.2025 | 28,41 | 29,75 | 27,35 | 28,26 | 0,05% | 10.377,00 |
| 24.10.2025 | 27,78 | 28,66 | 27,76 | 28,24 | 2,65% | - |
| 23.10.2025 | 26,61 | 27,71 | 26,27 | 27,51 | 3,67% | - |
| 22.10.2025 | 27,84 | 27,84 | 26,06 | 26,54 | -4,38% | - |
| 21.10.2025 | 27,73 | 28,17 | 27,30 | 27,75 | 0,02% | - |
| 20.10.2025 | 26,94 | 28,12 | 26,94 | 27,75 | 3,35% | - |
| 17.10.2025 | 26,25 | 27,02 | 23,98 | 26,85 | 0,11% | 195,00 |
| 16.10.2025 | 27,02 | 29,20 | 26,62 | 26,82 | -0,22% | 178,00 |
| 15.10.2025 | 26,00 | 26,93 | 25,90 | 26,88 | 3,66% | 19,00 |
| 14.10.2025 | 26,25 | 26,37 | 25,35 | 25,93 | -1,05% | 643,00 |
| 13.10.2025 | 24,25 | 26,64 | 24,25 | 26,20 | 6,83% | 616,00 |
| 10.10.2025 | 26,35 | 27,76 | 24,40 | 24,53 | -6,61% | 50,00 |
| 09.10.2025 | 26,90 | 27,07 | 25,93 | 26,26 | -0,17% | 27,00 |
| 08.10.2025 | 25,57 | 26,45 | 25,52 | 26,31 | 3,18% | - |
| 07.10.2025 | 26,27 | 30,31 | 25,11 | 25,50 | -2,43% | 245,00 |
| 06.10.2025 | 24,99 | 26,41 | 24,99 | 26,13 | 4,52% | - |
| 03.10.2025 | 25,37 | 25,58 | 24,85 | 25,00 | -1,17% | 10,00 |
| 02.10.2025 | 25,17 | 25,68 | 24,99 | 25,30 | 0,84% | 300,00 |
| 01.10.2025 | 24,44 | 25,10 | 23,89 | 25,09 | 3,19% | 301,00 |
| 30.09.2025 | 24,32 | 24,62 | 23,60 | 24,31 | -0,63% | 263,00 |
| 29.09.2025 | 24,85 | 25,23 | 24,32 | 24,47 | -0,79% | 1,00 |
| 26.09.2025 | 25,10 | 25,61 | 24,59 | 24,66 | -1,69% | - |
| 25.09.2025 | 25,01 | 25,27 | 24,15 | 25,09 | 0,18% | - |
| 24.09.2025 | 25,27 | 25,66 | 24,68 | 25,04 | -0,04% | 4,00 |
| 23.09.2025 | 25,12 | 25,73 | 24,93 | 25,05 | -0,18% | 4,00 |
| 22.09.2025 | 24,07 | 25,47 | 23,94 | 25,10 | 3,48% | - |
| 19.09.2025 | 25,17 | 25,40 | 24,13 | 24,25 | -1,56% | 100,00 |
| 18.09.2025 | 22,51 | 24,74 | 22,40 | 24,64 | 9,29% | 1,00 |
| 17.09.2025 | 23,16 | 23,16 | 22,13 | 22,54 | -1,16% | 125,00 |
| 16.09.2025 | 21,97 | 23,93 | 21,97 | 22,81 | 4,32% | 363,00 |
| 15.09.2025 | 21,70 | 22,10 | 21,57 | 21,86 | 2,22% | - |
| 12.09.2025 | 21,43 | 21,68 | 21,38 | 21,39 | -0,58% | - |
| 11.09.2025 | 21,37 | 21,63 | 20,87 | 21,51 | 2,06% | - |
| 10.09.2025 | 21,65 | 21,86 | 21,01 | 21,08 | -0,68% | 35,00 |
| 09.09.2025 | 21,17 | 21,58 | 20,87 | 21,22 | 0,38% | 15,00 |
| 08.09.2025 | 21,01 | 21,39 | 20,83 | 21,14 | 0,50% | - |
| 05.09.2025 | 20,85 | 21,12 | 20,59 | 21,04 | 0,79% | - |
| 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% | - |