40,060€
-5,10%
Echtzeit-Aktienkurs Amkor Technology
Bid:
Ask:
Aktienkurse zur Amkor Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 42,63 | 42,87 | 39,77 | 40,40 | -4,31% | - |
| 13.10.2026 | 42,53 | 42,63 | 41,38 | 42,22 | -2,08% | - |
| 12.10.2026 | 44,04 | 44,14 | 42,35 | 43,11 | -1,73% | 290,00 |
| 09.10.2026 | 45,36 | 46,77 | 43,58 | 43,87 | -2,98% | - |
| 08.10.2026 | 46,51 | 47,03 | 44,39 | 45,22 | -3,09% | - |
| 07.10.2026 | 47,46 | 47,71 | 45,76 | 46,66 | -1,62% | 130,00 |
| 06.10.2026 | 48,98 | 49,49 | 47,31 | 47,43 | -2,63% | 44,00 |
| 05.10.2026 | 49,92 | 50,63 | 48,55 | 48,71 | -2,14% | - |
| 02.10.2026 | 47,01 | 50,21 | 47,01 | 49,78 | 6,06% | 844,00 |
| 01.10.2026 | 47,92 | 48,02 | 45,79 | 46,93 | 1,57% | - |
| 30.09.2026 | 47,86 | 48,19 | 46,12 | 46,21 | -3,37% | 1,00 |
| 29.09.2026 | 46,42 | 48,62 | 46,16 | 47,82 | 2,02% | 3.893,00 |
| 28.09.2026 | 47,19 | 47,28 | 45,48 | 46,87 | -0,33% | 5,00 |
| 25.09.2026 | 46,60 | 47,59 | 46,29 | 47,02 | 1,54% | 2.038,00 |
| 24.09.2026 | 46,97 | 46,97 | 45,29 | 46,31 | -0,93% | 5.311,00 |
| 23.09.2026 | 47,73 | 48,18 | 45,86 | 46,75 | -1,96% | 125,00 |
| 22.09.2026 | 45,40 | 47,75 | 44,42 | 47,68 | 4,69% | 1.908,00 |
| 21.09.2026 | 44,05 | 45,58 | 44,02 | 45,54 | 3,93% | 1.561,00 |
| 18.09.2026 | 41,89 | 43,83 | 41,87 | 43,82 | 4,54% | 125,00 |
| 17.09.2026 | 41,22 | 42,44 | 40,89 | 41,92 | 4,22% | 102,00 |
| 16.09.2026 | 40,19 | 41,35 | 39,54 | 40,22 | 0,21% | - |
| 15.09.2026 | 40,98 | 41,67 | 39,62 | 40,14 | -2,00% | 157,00 |
| 14.09.2026 | 43,02 | 44,06 | 40,66 | 40,96 | -7,83% | 2,00 |
| 11.09.2026 | 42,54 | 44,61 | 42,48 | 44,44 | 3,94% | - |
| 10.09.2026 | 43,87 | 43,92 | 42,13 | 42,75 | -2,90% | 1,00 |
| 09.09.2026 | 44,20 | 44,78 | 42,06 | 44,03 | 0,94% | 100,00 |
| 08.09.2026 | 41,57 | 44,20 | 41,56 | 43,62 | 4,97% | 1.916,00 |
| 07.09.2026 | 41,14 | 41,85 | 41,14 | 41,55 | 0,98% | 243,00 |
| 04.09.2026 | 40,36 | 41,93 | 40,34 | 41,15 | 1,96% | 32,00 |
| 03.09.2026 | 40,96 | 40,96 | 39,10 | 40,36 | -0,78% | - |
| 02.09.2026 | 39,26 | 40,79 | 38,62 | 40,67 | 2,96% | 2.262,00 |
| 01.09.2026 | 41,02 | 41,20 | 39,13 | 39,51 | -2,98% | 322,00 |
| 31.08.2026 | 41,52 | 41,96 | 40,66 | 40,72 | -1,53% | 173,00 |
| 28.08.2026 | 44,08 | 44,28 | 41,16 | 41,35 | -6,10% | 306,00 |
| 27.08.2026 | 42,25 | 47,30 | 42,25 | 44,04 | 6,18% | 245,00 |
| 26.08.2026 | 41,80 | 42,10 | 40,90 | 41,47 | -0,12% | 50,00 |
| 25.08.2026 | 41,63 | 42,66 | 41,13 | 41,52 | 1,13% | 215,00 |
| 24.08.2026 | 42,49 | 42,56 | 40,35 | 41,06 | -4,70% | 214,00 |
| 21.08.2026 | 43,52 | 44,58 | 42,43 | 43,09 | -1,16% | 25,00 |
| 20.08.2026 | 43,74 | 44,76 | 42,76 | 43,59 | 0,18% | 107,00 |
| 19.08.2026 | 47,34 | 48,00 | 43,45 | 43,51 | -8,23% | 2,00 |
| 18.08.2026 | 52,87 | 52,87 | 46,49 | 47,41 | -10,41% | 52,00 |
| 17.08.2026 | 51,03 | 53,62 | 51,03 | 52,92 | 4,03% | 224,00 |
| 14.08.2026 | 49,99 | 52,12 | 49,66 | 50,87 | 1,59% | 211,00 |
| 13.08.2026 | 48,44 | 50,78 | 47,84 | 50,08 | 3,00% | 940,00 |
| 12.08.2026 | 47,04 | 49,54 | 47,04 | 48,62 | 3,34% | 165,00 |
| 11.08.2026 | 46,57 | 47,17 | 45,90 | 47,05 | 2,52% | 275,00 |
| 10.08.2026 | 47,75 | 49,17 | 45,89 | 45,89 | -3,82% | 314,00 |
| 07.08.2026 | 46,72 | 49,27 | 46,17 | 47,71 | 0,88% | 1.939,00 |
| 06.08.2026 | 46,67 | 48,19 | 44,41 | 47,30 | 1,21% | 42,00 |
| 05.08.2026 | 48,99 | 49,54 | 46,67 | 46,73 | -3,50% | 112,00 |
| 04.08.2026 | 44,49 | 48,96 | 44,27 | 48,42 | 9,76% | 1.469,00 |
| 03.08.2026 | 44,13 | 44,31 | 41,11 | 44,12 | 1,18% | 210,00 |
| 31.07.2026 | 42,31 | 45,46 | 42,31 | 43,60 | 4,06% | 507,00 |
| 30.07.2026 | 37,69 | 42,43 | 37,42 | 41,90 | 10,70% | 154,00 |
| 29.07.2026 | 40,35 | 42,35 | 37,83 | 37,85 | -5,73% | 221,00 |
| 28.07.2026 | 47,55 | 50,27 | 39,52 | 40,15 | -24,27% | 5.214,00 |
| 27.07.2026 | 58,76 | 59,37 | 51,52 | 53,02 | -6,97% | 145,00 |
| 24.07.2026 | 58,59 | 65,26 | 55,51 | 57,00 | -0,22% | 99,00 |
| 23.07.2026 | 59,06 | 61,15 | 56,18 | 57,12 | -2,81% | 100,00 |
| 22.07.2026 | 58,64 | 59,86 | 55,89 | 58,77 | 0,50% | 36,00 |
| 21.07.2026 | 56,39 | 58,81 | 56,17 | 58,48 | 6,76% | 414,00 |
| 20.07.2026 | 55,21 | 57,21 | 54,29 | 54,78 | -0,73% | 1,00 |
| 17.07.2026 | 53,68 | 55,61 | 50,77 | 55,18 | 0,71% | 10,00 |
| 16.07.2026 | 58,78 | 59,31 | 54,42 | 54,79 | -7,48% | 180,00 |
| 15.07.2026 | 63,45 | 63,66 | 56,26 | 59,22 | -3,79% | 6,00 |
| 14.07.2026 | 58,21 | 61,97 | 58,21 | 61,55 | 5,49% | 32,00 |
| 13.07.2026 | 61,73 | 61,73 | 57,49 | 58,35 | -5,36% | 48,00 |
| 10.07.2026 | 63,49 | 63,54 | 61,00 | 61,65 | -2,41% | 12,00 |
| 09.07.2026 | 58,76 | 64,37 | 58,76 | 63,17 | 8,61% | 3.215,00 |
| 08.07.2026 | 57,49 | 59,33 | 54,58 | 58,16 | 2,02% | 568,00 |
| 07.07.2026 | 60,31 | 60,31 | 54,16 | 57,01 | -6,59% | 2.843,00 |
| 06.07.2026 | 63,50 | 64,14 | 61,02 | 61,04 | -1,41% | 174,00 |
| 03.07.2026 | 61,71 | 62,03 | 61,71 | 61,91 | 1,76% | 63,00 |
| 02.07.2026 | 70,79 | 72,32 | 59,85 | 60,84 | -13,60% | 1.127,00 |
| 01.07.2026 | 75,76 | 75,76 | 69,88 | 70,42 | -6,94% | 182,00 |
| 30.06.2026 | 73,50 | 76,35 | 72,45 | 75,67 | 5,88% | 88,00 |
| 29.06.2026 | 69,23 | 72,35 | 65,55 | 71,46 | 4,52% | 72,00 |
| 26.06.2026 | 72,41 | 73,34 | 67,94 | 68,37 | -9,01% | 98,00 |
| 25.06.2026 | 77,60 | 78,11 | 70,92 | 75,14 | 3,41% | 178,00 |
| 24.06.2026 | 76,73 | 78,41 | 70,65 | 72,67 | -4,57% | 44,00 |
| 23.06.2026 | 76,75 | 77,32 | 73,41 | 76,15 | -6,05% | 250,00 |
| 22.06.2026 | 78,62 | 83,99 | 78,50 | 81,05 | 1,62% | 637,00 |
| 19.06.2026 | 79,02 | 82,00 | 79,02 | 79,75 | 1,19% | 36,00 |
| 18.06.2026 | 75,99 | 80,80 | 75,99 | 78,82 | 4,54% | 47,00 |
| 17.06.2026 | 77,67 | 81,15 | 75,39 | 75,39 | 0,94% | 97,00 |
| 16.06.2026 | 73,51 | 83,31 | 73,14 | 74,69 | 1,34% | 124,00 |
| 15.06.2026 | 71,57 | 77,06 | 71,19 | 73,70 | 3,55% | 480,00 |
| 12.06.2026 | 66,26 | 71,94 | 64,36 | 71,17 | 8,48% | - |
| 11.06.2026 | 61,68 | 65,62 | 60,38 | 65,61 | 9,07% | 35,00 |
| 10.06.2026 | 61,80 | 66,31 | 58,51 | 60,15 | -0,96% | 30,00 |
| 09.06.2026 | 60,01 | 65,44 | 56,57 | 60,74 | 3,07% | 20,00 |
| 08.06.2026 | 56,72 | 59,97 | 56,50 | 58,93 | 3,53% | 800,00 |
| 05.06.2026 | 62,16 | 62,26 | 55,84 | 56,92 | -11,26% | 363,00 |
| 04.06.2026 | 62,84 | 65,20 | 59,98 | 64,14 | -1,35% | 746,00 |
| 03.06.2026 | 65,20 | 69,57 | 63,60 | 65,02 | 0,56% | 3.695,00 |
| 02.06.2026 | 61,98 | 67,33 | 61,94 | 64,65 | 3,17% | 278,00 |
| 01.06.2026 | 60,25 | 63,26 | 57,73 | 62,67 | 6,31% | 2.952,00 |
| 29.05.2026 | 60,93 | 62,72 | 58,04 | 58,95 | -3,28% | 10,00 |
| 28.05.2026 | 62,45 | 62,63 | 59,81 | 60,95 | -1,84% | 32,00 |