21,475$
2,31%
Echtzeit-Aktienkurs Amkor Technology Inc.
Bid:
Ask:
Aktienkurse zur Amkor Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 20,78 | 21,91 | 20,71 | 21,48 | 2,33% | 1.988.457,00 |
| 30.06.2025 | 21,26 | 21,30 | 20,88 | 20,99 | -0,76% | 1.542.161,00 |
| 27.06.2025 | 21,28 | 21,31 | 21,01 | 21,15 | -0,14% | 2.357.277,00 |
| 26.06.2025 | 21,17 | 21,23 | 20,93 | 21,18 | 0,81% | 1.574.107,00 |
| 25.06.2025 | 21,13 | 21,20 | 20,89 | 21,01 | 0,24% | 1.613.061,00 |
| 24.06.2025 | 20,60 | 21,19 | 20,50 | 20,96 | 3,46% | 1.616.456,00 |
| 23.06.2025 | 20,10 | 20,56 | 19,84 | 20,26 | 0,50% | 1.643.109,00 |
| 20.06.2025 | 20,58 | 20,68 | 19,79 | 20,16 | -0,98% | 2.423.212,00 |
| 18.06.2025 | 20,43 | 20,54 | 20,13 | 20,36 | 0,20% | 1.934.026,00 |
| 17.06.2025 | 20,31 | 20,75 | 20,19 | 20,32 | -0,64% | 1.297.355,00 |
| 16.06.2025 | 20,07 | 20,60 | 20,02 | 20,45 | 2,82% | 1.260.903,00 |
| 13.06.2025 | 19,94 | 20,25 | 19,82 | 19,89 | -2,45% | 1.570.378,00 |
| 12.06.2025 | 20,22 | 20,52 | 20,20 | 20,39 | 0,34% | 1.230.180,00 |
| 11.06.2025 | 20,62 | 20,65 | 20,02 | 20,32 | -0,64% | 1.538.832,00 |
| 10.06.2025 | 20,00 | 20,67 | 19,95 | 20,45 | 2,92% | 1.749.678,00 |
| 09.06.2025 | 19,62 | 20,11 | 19,43 | 19,87 | 3,17% | 2.416.014,00 |
| 06.06.2025 | 19,13 | 19,52 | 19,07 | 19,26 | 2,34% | 1.531.786,00 |
| 05.06.2025 | 19,15 | 19,22 | 18,65 | 18,82 | -1,31% | 1.267.159,00 |
| 04.06.2025 | 19,10 | 19,25 | 18,85 | 19,07 | 1,06% | 1.277.003,00 |
| 03.06.2025 | 18,15 | 18,87 | 17,81 | 18,87 | 4,20% | 2.541.076,00 |
| 02.06.2025 | 18,01 | 18,15 | 17,85 | 18,11 | 0,50% | 1.668.460,00 |
| 30.05.2025 | 18,51 | 18,60 | 17,79 | 18,02 | -3,74% | 3.249.242,00 |
| 29.05.2025 | 18,92 | 18,92 | 18,41 | 18,72 | 1,30% | 1.626.007,00 |
| 28.05.2025 | 18,85 | 18,94 | 18,44 | 18,48 | -2,22% | 1.792.739,00 |
| 27.05.2025 | 18,71 | 18,91 | 18,48 | 18,90 | 3,45% | 2.507.571,00 |
| 23.05.2025 | 18,06 | 18,37 | 17,97 | 18,27 | -2,35% | 1.474.290,00 |
| 22.05.2025 | 18,71 | 18,87 | 18,47 | 18,71 | -0,21% | 1.206.783,00 |
| 21.05.2025 | 19,09 | 19,38 | 18,63 | 18,75 | -3,25% | 1.319.718,00 |
| 20.05.2025 | 19,16 | 19,47 | 19,03 | 19,38 | 0,62% | 1.061.677,00 |
| 19.05.2025 | 19,23 | 19,44 | 19,11 | 19,26 | -2,38% | 1.243.722,00 |
| 16.05.2025 | 19,85 | 19,88 | 19,52 | 19,73 | -0,95% | 1.799.094,00 |
| 15.05.2025 | 19,73 | 20,04 | 19,64 | 19,92 | -0,85% | 1.843.629,00 |
| 14.05.2025 | 20,12 | 20,28 | 19,89 | 20,09 | 0,20% | 1.471.564,00 |
| 13.05.2025 | 19,64 | 20,16 | 19,58 | 20,05 | 2,14% | 1.914.499,00 |
| 12.05.2025 | 19,05 | 19,89 | 19,03 | 19,63 | 8,09% | 2.671.955,00 |
| 09.05.2025 | 18,07 | 18,21 | 17,89 | 18,16 | 0,89% | 1.728.812,00 |
| 08.05.2025 | 17,82 | 18,24 | 17,59 | 18,00 | 2,16% | 1.457.901,00 |
| 07.05.2025 | 17,49 | 17,76 | 17,18 | 17,62 | 0,80% | 1.592.756,00 |
| 06.05.2025 | 17,42 | 17,66 | 17,25 | 17,48 | -1,63% | 1.434.680,00 |
| 05.05.2025 | 17,90 | 18,16 | 17,76 | 17,77 | -2,04% | 1.645.354,00 |
| 02.05.2025 | 17,83 | 18,37 | 17,76 | 18,14 | 3,78% | 1.866.907,00 |
| 01.05.2025 | 17,70 | 17,85 | 17,37 | 17,48 | 0,17% | 2.793.390,00 |
| 30.04.2025 | 16,75 | 17,49 | 16,54 | 17,45 | 2,53% | 2.862.738,00 |
| 29.04.2025 | 17,66 | 17,66 | 16,68 | 17,02 | -2,63% | 3.738.793,00 |
| 28.04.2025 | 17,41 | 17,80 | 17,34 | 17,48 | -0,40% | 2.860.737,00 |
| 25.04.2025 | 17,05 | 17,66 | 17,05 | 17,55 | 0,92% | 2.113.788,00 |
| 24.04.2025 | 16,88 | 17,39 | 16,58 | 17,39 | 6,04% | 2.274.254,00 |
| 23.04.2025 | 16,92 | 17,18 | 16,25 | 16,40 | 2,76% | 2.506.506,00 |
| 22.04.2025 | 16,08 | 16,25 | 15,72 | 15,96 | 0,44% | 1.786.530,00 |
| 21.04.2025 | 15,24 | 15,92 | 15,24 | 15,89 | -0,50% | 2.627.460,00 |
| 17.04.2025 | 16,04 | 16,22 | 15,87 | 15,97 | -1,11% | 1.690.263,00 |
| 16.04.2025 | 16,32 | 16,60 | 15,64 | 16,15 | -5,44% | 2.035.174,00 |
| 15.04.2025 | 17,18 | 17,31 | 16,91 | 17,08 | 0,59% | 1.522.676,00 |
| 14.04.2025 | 17,26 | 17,49 | 16,57 | 16,98 | 2,66% | 2.378.145,00 |
| 11.04.2025 | 16,01 | 16,59 | 15,61 | 16,54 | 3,44% | 2.409.828,00 |
| 10.04.2025 | 17,00 | 17,15 | 15,54 | 15,99 | -11,07% | 2.688.297,00 |
| 09.04.2025 | 15,08 | 17,98 | 14,86 | 17,98 | 20,51% | 4.081.399,00 |
| 08.04.2025 | 15,91 | 16,17 | 14,59 | 14,92 | -2,90% | 4.691.293,00 |
| 07.04.2025 | 14,46 | 16,36 | 14,03 | 15,37 | 3,26% | 3.623.888,00 |
| 04.04.2025 | 15,39 | 15,44 | 14,07 | 14,88 | -6,09% | 3.751.451,00 |
| 03.04.2025 | 17,70 | 17,95 | 15,84 | 15,85 | -14,95% | 5.375.482,00 |
| 02.04.2025 | 17,88 | 18,67 | 17,82 | 18,63 | 2,87% | 4.648.786,00 |
| 01.04.2025 | 17,99 | 18,37 | 17,74 | 18,11 | 0,19% | 3.258.328,00 |
| 31.03.2025 | 18,00 | 18,16 | 17,61 | 18,08 | -1,23% | 2.141.028,00 |
| 28.03.2025 | 18,30 | 18,54 | 18,22 | 18,30 | -0,11% | 2.932.529,00 |
| 27.03.2025 | 19,22 | 19,33 | 18,20 | 18,32 | -5,37% | 3.797.369,00 |
| 26.03.2025 | 19,58 | 19,89 | 19,22 | 19,36 | -1,68% | 1.725.483,00 |
| 25.03.2025 | 19,80 | 20,04 | 19,58 | 19,69 | -0,96% | 1.646.210,00 |
| 24.03.2025 | 19,86 | 20,16 | 19,71 | 19,88 | 2,37% | 2.560.543,00 |
| 21.03.2025 | 19,08 | 19,52 | 18,93 | 19,42 | 0,00% | 14.880.424,00 |
| 20.03.2025 | 19,37 | 19,69 | 19,25 | 19,42 | -0,77% | 1.605.298,00 |
| 19.03.2025 | 19,62 | 19,94 | 19,30 | 19,57 | 0,10% | 1.726.848,00 |
| 18.03.2025 | 19,42 | 19,64 | 19,19 | 19,55 | -0,20% | 1.352.962,00 |
| 17.03.2025 | 19,29 | 19,80 | 19,13 | 19,59 | -0,10% | 2.441.216,00 |
| 14.03.2025 | 19,12 | 19,64 | 19,11 | 19,61 | 3,26% | 1.856.722,00 |
| 13.03.2025 | 19,29 | 19,63 | 18,87 | 18,99 | -2,21% | 1.823.942,00 |
| 12.03.2025 | 19,57 | 19,63 | 19,19 | 19,42 | 0,99% | 1.910.498,00 |
| 11.03.2025 | 19,72 | 19,80 | 19,01 | 19,23 | -2,98% | 2.386.500,00 |
| 10.03.2025 | 20,27 | 20,52 | 19,76 | 19,82 | -4,44% | 1.886.888,00 |
| 07.03.2025 | 20,16 | 20,81 | 19,65 | 20,74 | 3,96% | 2.833.659,00 |
| 06.03.2025 | 20,11 | 20,47 | 19,74 | 19,95 | -3,72% | 2.675.724,00 |
| 05.03.2025 | 20,69 | 20,77 | 20,04 | 20,72 | 1,57% | 2.298.877,00 |
| 04.03.2025 | 20,30 | 20,97 | 19,93 | 20,40 | 0,64% | 3.438.308,00 |
| 03.03.2025 | 21,31 | 21,45 | 20,11 | 20,27 | -3,93% | 2.639.960,00 |
| 28.02.2025 | 20,88 | 21,34 | 20,56 | 21,10 | 0,57% | 2.395.642,00 |
| 27.02.2025 | 22,86 | 22,86 | 20,95 | 20,98 | -5,24% | 1.702.098,00 |
| 26.02.2025 | 22,18 | 22,47 | 21,92 | 22,14 | 1,93% | 1.837.946,00 |
| 25.02.2025 | 21,95 | 22,20 | 21,57 | 21,72 | -1,05% | 1.874.194,00 |
| 24.02.2025 | 22,37 | 22,52 | 21,95 | 21,95 | -1,30% | 1.665.484,00 |
| 21.02.2025 | 23,15 | 23,15 | 22,10 | 22,24 | -3,35% | 1.165.834,00 |
| 20.02.2025 | 22,85 | 23,30 | 22,85 | 23,01 | 1,28% | 1.507.890,00 |
| 19.02.2025 | 22,80 | 23,18 | 22,70 | 22,72 | -0,74% | 1.413.340,00 |
| 18.02.2025 | 22,72 | 23,15 | 22,34 | 22,89 | 1,69% | 1.961.352,00 |
| 14.02.2025 | 22,19 | 22,57 | 21,84 | 22,51 | 1,44% | 2.011.374,00 |
| 13.02.2025 | 21,91 | 22,24 | 21,80 | 22,19 | 1,58% | 1.927.988,00 |
| 12.02.2025 | 21,50 | 22,18 | 21,46 | 21,85 | 1,16% | 3.509.946,00 |
| 11.02.2025 | 22,27 | 23,17 | 21,59 | 21,60 | -11,35% | 5.328.781,00 |
| 10.02.2025 | 24,52 | 24,96 | 24,19 | 24,36 | 0,12% | 2.568.804,00 |
| 07.02.2025 | 24,72 | 24,95 | 24,17 | 24,33 | -1,10% | 1.377.729,00 |
| 06.02.2025 | 24,77 | 24,98 | 24,47 | 24,60 | -1,20% | 1.076.858,00 |