17,210$
-1,04%
Echtzeit-Aktienkurs Amtech Systems Inc.
Bid:
Ask:
Aktienkurse zur Amtech Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 17,32 | 17,80 | 16,36 | 16,81 | -3,39% | 423.049,00 |
| 29.01.2026 | 18,20 | 18,21 | 16,53 | 17,40 | -4,81% | 456.544,00 |
| 28.01.2026 | 17,76 | 18,47 | 17,55 | 18,28 | 3,86% | 741.159,00 |
| 27.01.2026 | 16,57 | 17,95 | 16,41 | 17,60 | 7,51% | 524.641,00 |
| 26.01.2026 | 16,67 | 16,70 | 16,17 | 16,37 | -0,61% | 325.129,00 |
| 23.01.2026 | 16,34 | 16,83 | 16,00 | 16,47 | -0,60% | 244.544,00 |
| 22.01.2026 | 17,26 | 17,44 | 15,93 | 16,57 | -2,59% | 652.407,00 |
| 21.01.2026 | 16,13 | 17,30 | 15,99 | 17,01 | 6,71% | 1.132.920,00 |
| 20.01.2026 | 14,61 | 16,27 | 14,11 | 15,94 | 8,14% | 1.355.347,00 |
| 16.01.2026 | 14,31 | 15,22 | 14,20 | 14,74 | 3,80% | 413.091,00 |
| 15.01.2026 | 13,88 | 14,50 | 13,60 | 14,20 | 2,16% | 307.373,00 |
| 14.01.2026 | 14,17 | 14,21 | 13,71 | 13,90 | -2,46% | 222.714,00 |
| 13.01.2026 | 14,10 | 14,70 | 13,91 | 14,25 | 2,44% | 316.157,00 |
| 12.01.2026 | 13,86 | 14,33 | 13,55 | 13,91 | -0,07% | 358.208,00 |
| 09.01.2026 | 13,23 | 13,97 | 13,18 | 13,92 | 6,67% | 296.088,00 |
| 08.01.2026 | 13,35 | 13,74 | 12,72 | 13,05 | -2,61% | 146.432,00 |
| 07.01.2026 | 13,57 | 13,63 | 13,03 | 13,40 | -1,98% | 188.311,00 |
| 06.01.2026 | 13,35 | 13,80 | 13,25 | 13,67 | 3,17% | 316.491,00 |
| 05.01.2026 | 13,18 | 13,56 | 12,98 | 13,25 | 2,32% | 306.448,00 |
| 02.01.2026 | 12,69 | 13,27 | 12,55 | 12,95 | 3,19% | 251.746,00 |
| 31.12.2025 | 12,80 | 12,88 | 12,52 | 12,55 | -0,71% | 137.792,00 |
| 30.12.2025 | 11,90 | 12,69 | 11,90 | 12,64 | 5,60% | 166.980,00 |
| 29.12.2025 | 12,59 | 12,60 | 11,60 | 11,97 | -6,19% | 442.378,00 |
| 26.12.2025 | 12,61 | 12,92 | 12,48 | 12,76 | 2,24% | 132.865,00 |
| 24.12.2025 | 12,88 | 12,88 | 12,20 | 12,48 | -2,73% | 179.468,00 |
| 23.12.2025 | 12,74 | 13,19 | 12,26 | 12,83 | 0,55% | 389.691,00 |
| 22.12.2025 | 12,44 | 13,26 | 12,16 | 12,76 | 4,59% | 449.475,00 |
| 19.12.2025 | 11,98 | 12,50 | 11,98 | 12,20 | 1,37% | 169.814,00 |
| 18.12.2025 | 12,45 | 12,65 | 11,89 | 12,04 | -1,27% | 369.466,00 |
| 17.12.2025 | 11,98 | 12,39 | 11,90 | 12,19 | 2,61% | 395.654,00 |
| 16.12.2025 | 11,54 | 11,98 | 11,14 | 11,88 | 2,95% | 261.514,00 |
| 15.12.2025 | 10,98 | 11,74 | 10,75 | 11,54 | 5,10% | 220.711,00 |
| 12.12.2025 | 10,98 | 11,55 | 10,57 | 10,98 | -0,09% | 346.160,00 |
| 11.12.2025 | 8,75 | 11,25 | 8,50 | 10,99 | 18,68% | 734.432,00 |
| 10.12.2025 | 8,72 | 9,30 | 8,70 | 9,26 | 5,05% | 217.594,00 |
| 09.12.2025 | 8,60 | 8,91 | 8,52 | 8,82 | 0,97% | 100.986,00 |
| 08.12.2025 | 8,93 | 8,94 | 8,19 | 8,73 | -2,02% | 80.792,00 |
| 05.12.2025 | 8,68 | 9,04 | 8,63 | 8,91 | 3,48% | 77.114,00 |
| 04.12.2025 | 8,77 | 8,79 | 8,60 | 8,61 | -1,67% | 45.336,00 |
| 03.12.2025 | 8,63 | 8,76 | 8,36 | 8,76 | 1,23% | 75.328,00 |
| 02.12.2025 | 8,28 | 8,65 | 8,18 | 8,65 | 9,77% | 153.704,00 |
| 01.12.2025 | 7,82 | 7,90 | 7,75 | 7,88 | 0,38% | 47.428,00 |
| 28.11.2025 | 7,75 | 7,93 | 7,75 | 7,85 | 1,42% | 21.861,00 |
| 26.11.2025 | 7,56 | 7,90 | 7,49 | 7,74 | 2,79% | 82.544,00 |
| 25.11.2025 | 7,31 | 7,58 | 7,00 | 7,53 | 2,30% | 121.113,00 |
| 24.11.2025 | 7,24 | 7,52 | 7,10 | 7,36 | 2,95% | 69.925,00 |
| 21.11.2025 | 7,00 | 7,22 | 6,75 | 7,15 | 0,99% | 119.514,00 |
| 20.11.2025 | 7,31 | 7,45 | 6,98 | 7,08 | -1,94% | 94.014,00 |
| 19.11.2025 | 7,16 | 7,45 | 7,16 | 7,22 | 0,98% | 124.495,00 |
| 18.11.2025 | 7,00 | 7,26 | 6,91 | 7,15 | 0,70% | 87.355,00 |
| 17.11.2025 | 7,16 | 7,41 | 7,00 | 7,10 | -2,47% | 123.016,00 |
| 14.11.2025 | 7,07 | 7,34 | 7,03 | 7,28 | -0,68% | 115.989,00 |
| 13.11.2025 | 7,48 | 7,48 | 7,21 | 7,33 | -3,43% | 88.752,00 |
| 12.11.2025 | 7,80 | 7,80 | 7,38 | 7,59 | -2,06% | 99.661,00 |
| 11.11.2025 | 7,47 | 7,81 | 7,38 | 7,75 | 3,40% | 174.134,00 |
| 10.11.2025 | 7,48 | 7,80 | 7,34 | 7,50 | 0,47% | 143.070,00 |
| 07.11.2025 | 6,84 | 7,50 | 6,84 | 7,46 | 5,97% | 128.742,00 |
| 06.11.2025 | 7,09 | 7,28 | 6,93 | 7,04 | -1,40% | 262.692,00 |
| 05.11.2025 | 7,19 | 7,60 | 7,12 | 7,14 | -0,70% | 215.056,00 |
| 04.11.2025 | 7,61 | 7,61 | 7,15 | 7,19 | -8,06% | 152.132,00 |
| 03.11.2025 | 7,97 | 7,97 | 7,80 | 7,82 | -1,39% | 133.278,00 |
| 31.10.2025 | 8,00 | 8,10 | 7,90 | 7,93 | 0,00% | 79.184,00 |
| 30.10.2025 | 8,20 | 8,46 | 7,80 | 7,93 | -2,10% | 267.815,00 |
| 29.10.2025 | 7,95 | 8,22 | 7,95 | 8,10 | 2,53% | 124.739,00 |
| 28.10.2025 | 8,12 | 8,35 | 7,86 | 7,90 | -2,95% | 135.868,00 |
| 27.10.2025 | 8,22 | 8,63 | 7,93 | 8,14 | 4,23% | 164.852,00 |
| 24.10.2025 | 7,88 | 8,09 | 7,70 | 7,81 | -0,64% | 136.636,00 |
| 23.10.2025 | 7,41 | 7,94 | 7,31 | 7,86 | 6,07% | 105.864,00 |
| 22.10.2025 | 7,58 | 7,61 | 7,30 | 7,41 | -3,01% | 132.948,00 |
| 21.10.2025 | 7,88 | 7,89 | 7,58 | 7,64 | -3,78% | 136.906,00 |
| 20.10.2025 | 7,49 | 8,14 | 7,49 | 7,94 | 6,01% | 193.081,00 |
| 17.10.2025 | 7,71 | 7,85 | 7,45 | 7,49 | -3,97% | 147.897,00 |
| 16.10.2025 | 8,38 | 8,43 | 7,66 | 7,80 | -6,92% | 403.386,00 |
| 15.10.2025 | 8,35 | 8,69 | 8,06 | 8,38 | 2,07% | 385.883,00 |
| 14.10.2025 | 9,11 | 9,18 | 8,15 | 8,21 | -11,58% | 585.385,00 |
| 13.10.2025 | 8,97 | 9,38 | 8,91 | 9,29 | 4,92% | 300.233,00 |
| 10.10.2025 | 10,03 | 10,23 | 8,76 | 8,85 | -11,50% | 559.579,00 |
| 09.10.2025 | 9,52 | 10,31 | 9,34 | 10,00 | 2,35% | 481.513,00 |
| 08.10.2025 | 10,20 | 10,34 | 9,55 | 9,77 | -4,40% | 388.670,00 |
| 07.10.2025 | 10,57 | 10,80 | 10,00 | 10,22 | -2,11% | 392.019,00 |
| 06.10.2025 | 9,46 | 10,74 | 9,46 | 10,44 | 14,60% | 966.715,00 |
| 03.10.2025 | 9,00 | 9,47 | 8,94 | 9,11 | 2,36% | 38.933,00 |
| 02.10.2025 | 9,83 | 9,91 | 8,28 | 8,90 | -8,06% | 668.116,00 |
| 01.10.2025 | 9,27 | 10,09 | 9,10 | 9,68 | 4,54% | 502.102,00 |
| 30.09.2025 | 9,30 | 9,47 | 9,01 | 9,26 | 0,22% | 134.446,00 |
| 29.09.2025 | 9,55 | 9,61 | 9,20 | 9,24 | -2,12% | 188.165,00 |
| 26.09.2025 | 8,98 | 9,47 | 8,86 | 9,44 | 5,24% | 321.633,00 |
| 25.09.2025 | 8,98 | 9,23 | 8,75 | 8,97 | -0,77% | 209.906,00 |
| 24.09.2025 | 9,66 | 10,06 | 9,04 | 9,04 | -6,32% | 248.302,00 |
| 23.09.2025 | 8,90 | 10,25 | 8,81 | 9,65 | 8,06% | 520.824,00 |
| 22.09.2025 | 8,95 | 9,40 | 8,75 | 8,93 | -1,22% | 324.621,00 |
| 19.09.2025 | 9,57 | 9,70 | 9,00 | 9,04 | -4,84% | 306.509,00 |
| 18.09.2025 | 8,92 | 9,70 | 8,91 | 9,50 | 8,32% | 449.141,00 |
| 17.09.2025 | 9,36 | 9,40 | 8,41 | 8,77 | -5,70% | 456.922,00 |
| 16.09.2025 | 9,27 | 9,40 | 9,03 | 9,30 | 0,22% | 251.175,00 |
| 15.09.2025 | 9,24 | 9,61 | 8,74 | 9,28 | 0,43% | 462.551,00 |
| 12.09.2025 | 8,95 | 9,50 | 8,80 | 9,24 | 5,00% | 504.065,00 |
| 11.09.2025 | 8,15 | 9,28 | 8,15 | 8,80 | 9,05% | 961.051,00 |
| 10.09.2025 | 8,10 | 8,24 | 7,87 | 8,07 | 1,64% | 303.550,00 |
| 09.09.2025 | 8,16 | 8,30 | 7,77 | 7,94 | 0,13% | 469.323,00 |