61,870€
-3,35%
Echtzeit-Aktienkurs Amkor Technology
Bid:
Ask:
Aktienkurse zur Amkor Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 64,30 | 65,49 | 62,18 | 62,35 | -2,61% | 25,00 |
| 13.05.2026 | 63,33 | 64,77 | 62,47 | 64,02 | 2,50% | 79,00 |
| 12.05.2026 | 64,29 | 64,60 | 59,80 | 62,46 | -3,65% | 501,00 |
| 11.05.2026 | 65,01 | 66,62 | 64,01 | 64,82 | -0,03% | 1.081,00 |
| 08.05.2026 | 62,02 | 65,23 | 61,61 | 64,84 | 5,12% | - |
| 07.05.2026 | 65,92 | 65,94 | 61,49 | 61,68 | -5,97% | 47,00 |
| 06.05.2026 | 67,83 | 69,08 | 63,40 | 65,60 | 0,45% | 379,00 |
| 05.05.2026 | 60,64 | 66,24 | 60,63 | 65,30 | 7,94% | 144,00 |
| 04.05.2026 | 61,75 | 63,03 | 59,40 | 60,50 | 1,74% | 131,00 |
| 30.04.2026 | 59,95 | 61,18 | 56,77 | 59,46 | -2,29% | 59,00 |
| 29.04.2026 | 60,94 | 61,93 | 58,72 | 60,86 | 0,21% | 82,00 |
| 28.04.2026 | 58,60 | 62,60 | 56,12 | 60,73 | -6,05% | 703,00 |
| 27.04.2026 | 69,28 | 69,48 | 64,15 | 64,64 | -2,61% | 2.590,00 |
| 24.04.2026 | 66,20 | 67,61 | 63,81 | 66,37 | 6,41% | 364,00 |
| 23.04.2026 | 60,47 | 63,90 | 60,46 | 62,37 | 0,65% | 56,00 |
| 22.04.2026 | 60,17 | 62,80 | 60,17 | 61,97 | 3,67% | 100,00 |
| 21.04.2026 | 58,78 | 61,89 | 58,78 | 59,77 | 1,43% | 30,00 |
| 20.04.2026 | 57,55 | 59,13 | 55,83 | 58,93 | 2,77% | 45,00 |
| 17.04.2026 | 53,60 | 58,77 | 53,10 | 57,34 | 7,36% | 617,00 |
| 16.04.2026 | 50,88 | 55,02 | 50,42 | 53,41 | 5,50% | 619,00 |
| 15.04.2026 | 52,10 | 52,43 | 49,35 | 50,62 | -2,77% | 241,00 |
| 14.04.2026 | 52,44 | 52,86 | 51,51 | 52,06 | 1,68% | - |
| 13.04.2026 | 49,44 | 51,32 | 48,64 | 51,20 | 3,69% | 596,00 |
| 10.04.2026 | 47,14 | 50,25 | 47,14 | 49,38 | 4,87% | 700,00 |
| 09.04.2026 | 44,24 | 47,51 | 44,15 | 47,09 | 4,62% | 146,00 |
| 08.04.2026 | 41,08 | 45,60 | 41,08 | 45,01 | 10,04% | 292,00 |
| 07.04.2026 | 40,47 | 41,36 | 39,71 | 40,90 | 1,03% | 10,00 |
| 02.04.2026 | 40,55 | 40,87 | 37,82 | 40,48 | 0,92% | 337,00 |
| 01.04.2026 | 39,14 | 40,90 | 38,81 | 40,11 | 2,73% | 98,00 |
| 31.03.2026 | 36,75 | 39,31 | 36,03 | 39,05 | 9,02% | 40,00 |
| 30.03.2026 | 38,62 | 39,87 | 35,55 | 35,82 | -8,60% | 183,00 |
| 27.03.2026 | 39,76 | 39,96 | 38,43 | 39,19 | 0,46% | 100,00 |
| 26.03.2026 | 43,02 | 43,10 | 38,99 | 39,01 | -9,87% | - |
| 25.03.2026 | 43,86 | 44,68 | 42,64 | 43,28 | -0,28% | - |
| 24.03.2026 | 39,15 | 43,40 | 39,08 | 43,40 | 9,10% | - |
| 23.03.2026 | 40,36 | 41,04 | 38,22 | 39,78 | 0,19% | 110,00 |
| 20.03.2026 | 41,38 | 42,01 | 38,52 | 39,70 | -4,42% | 85,00 |
| 19.03.2026 | 40,80 | 41,95 | 38,55 | 41,54 | 1,69% | 5.653,00 |
| 18.03.2026 | 40,67 | 41,82 | 39,67 | 40,85 | 2,23% | - |
| 17.03.2026 | 38,88 | 40,11 | 37,90 | 39,96 | 2,74% | - |
| 16.03.2026 | 38,17 | 39,49 | 37,54 | 38,89 | 3,33% | 1,00 |
| 13.03.2026 | 36,14 | 38,10 | 35,85 | 37,64 | 3,82% | - |
| 12.03.2026 | 37,49 | 37,91 | 35,98 | 36,25 | -4,21% | - |
| 11.03.2026 | 38,05 | 39,05 | 37,62 | 37,85 | 0,01% | - |
| 10.03.2026 | 37,08 | 38,42 | 36,73 | 37,84 | 2,10% | - |
| 09.03.2026 | 35,89 | 37,24 | 34,30 | 37,06 | 3,17% | - |
| 06.03.2026 | 38,85 | 38,93 | 35,64 | 35,92 | -5,83% | 80,00 |
| 05.03.2026 | 39,61 | 39,84 | 37,18 | 38,15 | -2,83% | 136,00 |
| 04.03.2026 | 38,34 | 39,42 | 37,55 | 39,26 | 1,83% | - |
| 03.03.2026 | 39,95 | 40,14 | 38,00 | 38,55 | -5,65% | - |
| 02.03.2026 | 39,99 | 41,25 | 38,43 | 40,86 | 1,86% | 140,00 |
| 27.02.2026 | 41,01 | 41,30 | 39,06 | 40,12 | -0,94% | 340,00 |
| 26.02.2026 | 43,69 | 43,69 | 40,00 | 40,50 | -5,68% | 77,00 |
| 25.02.2026 | 41,41 | 43,24 | 40,80 | 42,94 | 4,25% | - |
| 24.02.2026 | 40,34 | 41,63 | 39,94 | 41,19 | 3,47% | - |
| 23.02.2026 | 40,66 | 40,66 | 38,95 | 39,81 | -1,55% | 4,00 |
| 20.02.2026 | 41,14 | 41,61 | 40,31 | 40,43 | -1,77% | 117,00 |
| 19.02.2026 | 39,65 | 41,20 | 38,83 | 41,16 | 4,59% | 10,00 |
| 18.02.2026 | 39,54 | 41,43 | 39,17 | 39,36 | -0,42% | - |
| 17.02.2026 | 40,08 | 40,08 | 37,49 | 39,52 | -1,47% | 1.259,00 |
| 16.02.2026 | 40,14 | 40,35 | 39,99 | 40,11 | 0,31% | - |
| 13.02.2026 | 41,02 | 41,80 | 39,71 | 39,99 | -6,40% | 80,00 |
| 12.02.2026 | 47,34 | 48,29 | 41,88 | 42,72 | -9,86% | 29,00 |
| 11.02.2026 | 44,49 | 48,09 | 44,32 | 47,40 | 6,94% | 75,00 |
| 10.02.2026 | 45,58 | 45,76 | 41,67 | 44,32 | -0,09% | 219,00 |
| 09.02.2026 | 42,29 | 44,65 | 40,27 | 44,36 | 6,32% | - |
| 06.02.2026 | 36,53 | 41,76 | 36,49 | 41,73 | 11,91% | 510,00 |
| 05.02.2026 | 37,16 | 38,28 | 36,06 | 37,29 | -0,29% | 186,00 |
| 04.02.2026 | 39,05 | 40,30 | 35,73 | 37,40 | -4,94% | 19,00 |
| 03.02.2026 | 41,72 | 42,32 | 38,41 | 39,34 | -3,06% | 50,00 |
| 02.02.2026 | 38,52 | 41,85 | 38,31 | 40,58 | 0,51% | 55,00 |
| 30.01.2026 | 41,59 | 42,70 | 40,21 | 40,38 | -3,06% | 1,00 |
| 29.01.2026 | 42,64 | 43,90 | 40,59 | 41,65 | -2,40% | 235,00 |
| 28.01.2026 | 42,94 | 43,97 | 42,34 | 42,68 | 0,54% | - |
| 27.01.2026 | 42,76 | 43,35 | 42,00 | 42,45 | 0,06% | 5,00 |
| 26.01.2026 | 41,89 | 43,24 | 41,12 | 42,42 | 1,62% | 10,00 |
| 23.01.2026 | 44,62 | 44,89 | 41,56 | 41,75 | -6,84% | 131,00 |
| 22.01.2026 | 45,96 | 47,19 | 44,24 | 44,81 | -2,14% | 461,00 |
| 21.01.2026 | 41,95 | 46,22 | 41,68 | 45,79 | 9,02% | 15,00 |
| 20.01.2026 | 40,20 | 42,28 | 38,31 | 42,00 | 3,26% | 4.826,00 |
| 19.01.2026 | 41,43 | 41,43 | 40,53 | 40,68 | -1,58% | 9,00 |
| 16.01.2026 | 42,73 | 43,89 | 40,34 | 41,33 | -3,48% | 500,00 |
| 15.01.2026 | 41,68 | 46,72 | 41,66 | 42,82 | 2,74% | 184,00 |
| 14.01.2026 | 44,62 | 44,74 | 40,95 | 41,68 | -6,43% | 116,00 |
| 13.01.2026 | 43,68 | 44,86 | 43,20 | 44,55 | 1,52% | 451,00 |
| 12.01.2026 | 44,00 | 45,14 | 43,38 | 43,88 | -2,41% | 126,00 |
| 09.01.2026 | 43,86 | 45,02 | 43,36 | 44,97 | 3,33% | 238,00 |
| 08.01.2026 | 45,03 | 45,26 | 42,11 | 43,52 | -3,25% | - |
| 07.01.2026 | 43,32 | 45,78 | 42,74 | 44,98 | 2,81% | - |
| 06.01.2026 | 41,74 | 45,31 | 41,44 | 43,75 | 7,14% | 360,00 |
| 05.01.2026 | 36,77 | 40,90 | 36,77 | 40,83 | 11,04% | 89,00 |
| 02.01.2026 | 33,93 | 36,80 | 33,93 | 36,77 | 8,08% | 75,00 |
| 30.12.2025 | 33,93 | 34,10 | 33,93 | 34,02 | -0,63% | - |
| 29.12.2025 | 34,49 | 34,60 | 33,84 | 34,24 | -1,50% | - |
| 23.12.2025 | 34,85 | 34,85 | 34,15 | 34,76 | 0,23% | 72,00 |
| 22.12.2025 | 34,82 | 35,59 | 34,50 | 34,68 | 0,29% | 3,00 |
| 19.12.2025 | 33,52 | 34,84 | 33,52 | 34,58 | 3,07% | - |
| 18.12.2025 | 33,23 | 35,30 | 33,23 | 33,55 | 1,79% | 24,00 |
| 17.12.2025 | 34,18 | 35,65 | 32,94 | 32,96 | -3,63% | - |
| 16.12.2025 | 37,31 | 37,38 | 33,31 | 34,20 | -8,09% | 233,00 |