8,845$
0,17%
Echtzeit-Aktienkurs Amtech Systems Inc.
Bid:
Ask:
Aktienkurse zur Amtech Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2023 | 8,84 | 9,03 | 8,79 | 8,85 | 0,74% | 6.944,00 |
| 22.03.2023 | 8,59 | 9,10 | 8,43 | 8,78 | 3,78% | 50.711,00 |
| 21.03.2023 | 8,49 | 8,72 | 8,42 | 8,46 | 1,44% | 37.700,00 |
| 20.03.2023 | 8,61 | 8,71 | 8,32 | 8,34 | -2,91% | 20.257,00 |
| 17.03.2023 | 8,87 | 9,04 | 8,56 | 8,59 | -2,05% | 28.378,00 |
| 16.03.2023 | 8,81 | 9,36 | 8,70 | 8,77 | -0,90% | 30.981,00 |
| 15.03.2023 | 9,00 | 9,02 | 8,60 | 8,85 | -1,12% | 32.656,00 |
| 14.03.2023 | 9,00 | 9,37 | 8,86 | 8,95 | -0,67% | 21.186,00 |
| 13.03.2023 | 8,89 | 9,46 | 8,83 | 9,01 | 0,11% | 36.337,00 |
| 10.03.2023 | 9,51 | 9,55 | 8,80 | 9,00 | -5,56% | 88.288,00 |
| 09.03.2023 | 9,61 | 9,72 | 9,40 | 9,53 | -0,52% | 30.289,00 |
| 08.03.2023 | 9,63 | 9,75 | 9,52 | 9,58 | -0,93% | 50.352,00 |
| 07.03.2023 | 9,59 | 9,76 | 9,54 | 9,67 | 0,52% | 32.757,00 |
| 06.03.2023 | 9,54 | 9,73 | 9,54 | 9,62 | -0,16% | 29.046,00 |
| 03.03.2023 | 9,60 | 9,70 | 9,45 | 9,64 | 0,89% | 11.047,00 |
| 02.03.2023 | 9,43 | 9,69 | 9,26 | 9,55 | 0,00% | 27.132,00 |
| 01.03.2023 | 9,55 | 9,67 | 9,47 | 9,55 | -0,31% | 32.184,00 |
| 28.02.2023 | 9,50 | 9,77 | 9,50 | 9,58 | 0,52% | 16.250,00 |
| 27.02.2023 | 9,53 | 9,82 | 9,39 | 9,53 | 0,85% | 28.423,00 |
| 24.02.2023 | 9,50 | 9,57 | 9,41 | 9,45 | -2,58% | 14.439,00 |
| 23.02.2023 | 9,50 | 9,70 | 9,47 | 9,70 | 2,65% | 15.071,00 |
| 22.02.2023 | 9,40 | 9,59 | 9,25 | 9,45 | 0,96% | 24.347,00 |
| 21.02.2023 | 9,39 | 9,64 | 9,26 | 9,36 | -1,47% | 58.990,00 |
| 17.02.2023 | 9,63 | 9,64 | 9,35 | 9,50 | -2,46% | 28.156,00 |
| 16.02.2023 | 9,36 | 10,14 | 9,32 | 9,74 | 2,31% | 35.034,00 |
| 15.02.2023 | 9,44 | 9,63 | 9,31 | 9,52 | 0,85% | 69.229,00 |
| 14.02.2023 | 9,50 | 10,00 | 9,29 | 9,44 | -0,11% | 222.459,00 |
| 13.02.2023 | 9,82 | 9,82 | 9,28 | 9,45 | -3,37% | 151.985,00 |
| 10.02.2023 | 8,90 | 10,12 | 8,90 | 9,78 | 7,95% | 270.247,00 |
| 09.02.2023 | 10,36 | 10,79 | 8,78 | 9,06 | -16,03% | 208.509,00 |
| 08.02.2023 | 11,12 | 11,24 | 10,66 | 10,79 | -2,18% | 45.535,00 |
| 07.02.2023 | 11,01 | 11,25 | 10,79 | 11,03 | 0,09% | 28.359,00 |
| 06.02.2023 | 10,95 | 11,38 | 10,76 | 11,02 | 0,82% | 44.116,00 |
| 03.02.2023 | 11,00 | 11,44 | 10,76 | 10,93 | -2,19% | 58.133,00 |
| 02.02.2023 | 10,60 | 11,32 | 10,54 | 11,18 | 6,02% | 101.756,00 |
| 01.02.2023 | 10,72 | 10,79 | 10,25 | 10,54 | -2,68% | 49.428,00 |
| 31.01.2023 | 10,75 | 11,11 | 10,70 | 10,83 | 1,21% | 51.654,00 |
| 30.01.2023 | 11,10 | 11,24 | 10,53 | 10,70 | -1,47% | 40.591,00 |
| 27.01.2023 | 10,65 | 11,10 | 10,23 | 10,86 | 2,94% | 102.378,00 |
| 26.01.2023 | 9,80 | 10,89 | 9,50 | 10,55 | 9,67% | 98.590,00 |
| 25.01.2023 | 9,22 | 9,80 | 9,06 | 9,62 | 3,00% | 22.175,00 |
| 24.01.2023 | 9,18 | 9,52 | 9,07 | 9,34 | 0,65% | 13.455,00 |
| 23.01.2023 | 9,02 | 9,41 | 9,02 | 9,28 | 4,09% | 36.242,00 |
| 20.01.2023 | 8,81 | 9,04 | 8,60 | 8,92 | 1,08% | 24.291,00 |
| 19.01.2023 | 8,93 | 9,22 | 8,76 | 8,82 | -2,33% | 17.081,00 |
| 18.01.2023 | 9,25 | 9,25 | 8,78 | 9,03 | -3,42% | 19.780,00 |
| 17.01.2023 | 9,61 | 9,81 | 9,16 | 9,35 | -2,71% | 47.511,00 |
| 13.01.2023 | 9,24 | 9,62 | 9,24 | 9,61 | 3,89% | 25.745,00 |
| 12.01.2023 | 9,20 | 9,25 | 9,04 | 9,25 | 1,54% | 42.220,00 |
| 11.01.2023 | 8,95 | 9,17 | 8,56 | 9,11 | 2,59% | 19.710,00 |
| 10.01.2023 | 8,47 | 8,97 | 8,23 | 8,88 | 5,59% | 40.356,00 |
| 09.01.2023 | 8,76 | 8,76 | 8,27 | 8,41 | -2,21% | 29.288,00 |
| 06.01.2023 | 8,36 | 8,88 | 8,36 | 8,60 | 3,61% | 17.360,00 |
| 05.01.2023 | 8,03 | 8,73 | 7,93 | 8,30 | 1,97% | 7.833,00 |
| 04.01.2023 | 8,11 | 8,49 | 8,05 | 8,14 | 2,01% | 24.958,00 |
| 03.01.2023 | 7,84 | 8,10 | 7,81 | 7,98 | 5,00% | 53.267,00 |
| 30.12.2022 | 7,84 | 7,97 | 7,56 | 7,60 | -4,64% | 62.288,00 |
| 29.12.2022 | 7,59 | 8,09 | 7,59 | 7,97 | 5,70% | 68.112,00 |
| 28.12.2022 | 7,51 | 7,83 | 7,50 | 7,54 | -0,53% | 39.678,00 |
| 27.12.2022 | 7,67 | 8,01 | 7,50 | 7,58 | -3,44% | 45.910,00 |
| 23.12.2022 | 8,00 | 8,01 | 7,77 | 7,85 | 0,64% | 8.734,00 |
| 22.12.2022 | 8,02 | 8,02 | 7,71 | 7,80 | -3,47% | 23.031,00 |
| 21.12.2022 | 8,08 | 8,49 | 8,08 | 8,08 | 1,38% | 18.015,00 |
| 20.12.2022 | 7,79 | 8,11 | 7,77 | 7,97 | 1,27% | 64.900,00 |
| 19.12.2022 | 7,93 | 8,08 | 7,80 | 7,87 | -1,75% | 41.171,00 |
| 16.12.2022 | 8,30 | 8,64 | 8,01 | 8,01 | -5,09% | 34.014,00 |
| 15.12.2022 | 8,03 | 8,50 | 8,03 | 8,44 | 5,11% | 31.291,00 |
| 14.12.2022 | 8,02 | 8,33 | 7,80 | 8,03 | 0,75% | 91.158,00 |
| 13.12.2022 | 8,16 | 8,56 | 7,88 | 7,97 | -0,99% | 88.906,00 |
| 12.12.2022 | 8,75 | 8,79 | 8,05 | 8,05 | -6,94% | 82.138,00 |
| 09.12.2022 | 8,91 | 8,96 | 8,56 | 8,65 | -1,82% | 54.185,00 |
| 08.12.2022 | 8,81 | 8,90 | 8,60 | 8,81 | 1,85% | 26.558,00 |
| 07.12.2022 | 8,71 | 9,06 | 8,60 | 8,65 | 0,00% | 34.675,00 |
| 06.12.2022 | 8,86 | 8,97 | 8,53 | 8,65 | -3,14% | 37.440,00 |
| 05.12.2022 | 9,33 | 9,33 | 8,77 | 8,93 | -3,15% | 52.676,00 |
| 02.12.2022 | 9,25 | 9,80 | 9,20 | 9,22 | -0,54% | 56.494,00 |
| 01.12.2022 | 10,00 | 10,00 | 9,21 | 9,27 | -15,27% | 146.576,00 |
| 30.11.2022 | 11,18 | 11,73 | 10,93 | 10,94 | -1,00% | 73.053,00 |
| 29.11.2022 | 10,91 | 11,12 | 10,82 | 11,05 | 1,47% | 30.830,00 |
| 28.11.2022 | 10,83 | 10,97 | 10,50 | 10,89 | 0,65% | 24.710,00 |
| 25.11.2022 | 10,72 | 10,98 | 10,67 | 10,82 | 0,93% | 7.264,00 |
| 23.11.2022 | 10,53 | 10,78 | 10,50 | 10,72 | 1,80% | 21.956,00 |
| 22.11.2022 | 10,44 | 10,70 | 10,07 | 10,53 | 0,96% | 51.420,00 |
| 21.11.2022 | 10,50 | 10,91 | 10,37 | 10,43 | -1,60% | 42.551,00 |
| 18.11.2022 | 10,81 | 10,87 | 10,47 | 10,60 | 2,61% | 33.077,00 |
| 17.11.2022 | 10,15 | 10,45 | 9,99 | 10,33 | 1,77% | 3.957,00 |
| 16.11.2022 | 10,20 | 10,32 | 9,99 | 10,15 | 0,00% | 16.001,00 |
| 15.11.2022 | 10,45 | 10,87 | 10,10 | 10,15 | -2,40% | 33.665,00 |
| 14.11.2022 | 10,80 | 10,80 | 10,19 | 10,40 | 0,10% | 12.339,00 |
| 11.11.2022 | 9,60 | 10,64 | 9,51 | 10,39 | 9,60% | 33.570,00 |
| 10.11.2022 | 9,66 | 9,96 | 9,21 | 9,48 | 0,21% | 85.181,00 |
| 09.11.2022 | 9,74 | 9,95 | 9,25 | 9,46 | -0,63% | 29.186,00 |
| 08.11.2022 | 9,40 | 10,02 | 9,23 | 9,52 | 1,93% | 22.015,00 |
| 07.11.2022 | 9,23 | 9,50 | 9,11 | 9,34 | 1,41% | 12.000,00 |
| 04.11.2022 | 8,87 | 9,26 | 8,85 | 9,21 | 6,47% | 8.976,00 |
| 03.11.2022 | 8,83 | 9,26 | 8,65 | 8,65 | -4,00% | 9.238,00 |
| 02.11.2022 | 9,41 | 9,55 | 8,82 | 9,01 | -0,99% | 37.471,00 |
| 01.11.2022 | 9,36 | 9,36 | 9,10 | 9,10 | -1,30% | 3.249,00 |
| 31.10.2022 | 8,80 | 9,41 | 8,63 | 9,22 | 6,84% | 20.634,00 |
| 28.10.2022 | 8,71 | 9,03 | 8,46 | 8,63 | -1,82% | 9.306,00 |