20,870€
2,61%
Echtzeit-Aktienkurs Amkor Technology
Bid:
Ask:
Aktienkurse zur Amkor Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 20,22 | 20,22 | 20,22 | 20,22 | -0,59% | - |
| 03.09.2025 | 20,34 | 20,34 | 20,34 | 20,34 | -0,59% | - |
| 02.09.2025 | 20,46 | 20,46 | 20,46 | 20,46 | 0,15% | - |
| 01.09.2025 | 20,43 | 20,43 | 20,43 | 20,43 | -2,30% | - |
| 29.08.2025 | 20,91 | 20,91 | 20,91 | 20,91 | 0,10% | - |
| 28.08.2025 | 20,89 | 20,89 | 20,89 | 20,89 | 0,67% | - |
| 27.08.2025 | 20,75 | 20,75 | 20,75 | 20,75 | 0,97% | - |
| 26.08.2025 | 20,55 | 20,55 | 20,55 | 20,55 | 1,03% | - |
| 25.08.2025 | 20,34 | 20,34 | 20,34 | 20,34 | 2,60% | - |
| 22.08.2025 | 19,83 | 19,83 | 19,83 | 19,83 | 1,43% | - |
| 21.08.2025 | 19,55 | 19,55 | 19,55 | 19,55 | -3,05% | - |
| 20.08.2025 | 20,16 | 20,16 | 20,16 | 20,16 | -1,18% | - |
| 19.08.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,05% | - |
| 18.08.2025 | 20,10 | 20,41 | 20,10 | 20,41 | -1,97% | 400,00 |
| 15.08.2025 | 20,82 | 20,82 | 20,82 | 20,82 | -3,43% | - |
| 14.08.2025 | 21,10 | 21,56 | 21,10 | 21,56 | 4,46% | 1.000,00 |
| 13.08.2025 | 20,64 | 20,64 | 20,64 | 20,64 | 4,59% | - |
| 12.08.2025 | 19,74 | 19,74 | 19,74 | 19,74 | -1,72% | - |
| 11.08.2025 | 19,64 | 20,08 | 19,64 | 20,08 | 1,72% | 400,00 |
| 08.08.2025 | 19,46 | 19,74 | 19,46 | 19,74 | 1,23% | 800,00 |
| 07.08.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,59% | - |
| 06.08.2025 | 19,39 | 19,39 | 19,39 | 19,39 | 1,07% | - |
| 05.08.2025 | 19,18 | 19,18 | 19,18 | 19,18 | 2,87% | - |
| 04.08.2025 | 18,65 | 18,65 | 18,65 | 18,65 | -4,43% | - |
| 01.08.2025 | 19,51 | 19,51 | 19,51 | 19,51 | -6,29% | - |
| 31.07.2025 | 20,82 | 20,82 | 20,82 | 20,82 | -3,21% | - |
| 30.07.2025 | 21,51 | 21,51 | 21,51 | 21,51 | 9,74% | - |
| 29.07.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 9,59% | - |
| 28.07.2025 | 17,89 | 17,89 | 17,89 | 17,89 | 0,31% | - |
| 25.07.2025 | 17,83 | 17,83 | 17,83 | 17,83 | -1,49% | - |
| 24.07.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -0,41% | - |
| 23.07.2025 | 18,18 | 18,18 | 18,18 | 18,18 | -2,23% | - |
| 22.07.2025 | 18,59 | 18,59 | 18,59 | 18,59 | 1,50% | - |
| 21.07.2025 | 18,32 | 18,32 | 18,32 | 18,32 | 0,36% | - |
| 18.07.2025 | 18,47 | 18,47 | 18,25 | 18,25 | 0,88% | 500,00 |
| 17.07.2025 | 18,09 | 18,09 | 18,09 | 18,09 | -1,42% | - |
| 16.07.2025 | 18,35 | 18,35 | 18,35 | 18,35 | 1,44% | - |
| 15.07.2025 | 18,09 | 18,09 | 18,09 | 18,09 | -2,19% | - |
| 14.07.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -0,13% | - |
| 11.07.2025 | 18,52 | 18,52 | 18,52 | 18,52 | -0,32% | - |
| 10.07.2025 | 18,58 | 18,58 | 18,58 | 18,58 | -0,51% | - |
| 09.07.2025 | 18,67 | 18,68 | 18,67 | 18,68 | 1,14% | 115,00 |
| 08.07.2025 | 18,10 | 18,47 | 18,10 | 18,47 | -1,02% | 164,00 |
| 07.07.2025 | 18,66 | 18,66 | 18,66 | 18,66 | 0,00% | - |
| 04.07.2025 | 18,66 | 18,66 | 18,66 | 18,66 | -1,84% | - |
| 03.07.2025 | 18,73 | 19,01 | 18,73 | 19,01 | 0,21% | 20,00 |
| 02.07.2025 | 18,06 | 18,97 | 18,06 | 18,97 | 7,66% | 45,00 |
| 01.07.2025 | 17,62 | 17,62 | 17,62 | 17,62 | -1,56% | - |
| 30.06.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -0,31% | - |
| 27.06.2025 | 17,95 | 17,95 | 17,95 | 17,95 | 0,76% | - |
| 26.06.2025 | 17,82 | 17,82 | 17,82 | 17,82 | -0,25% | - |
| 25.06.2025 | 17,86 | 17,86 | 17,86 | 17,86 | 3,00% | - |
| 24.06.2025 | 17,34 | 17,34 | 17,34 | 17,34 | 0,06% | - |
| 23.06.2025 | 17,33 | 17,33 | 17,33 | 17,33 | -0,83% | 300,00 |
| 20.06.2025 | 17,48 | 17,48 | 17,48 | 17,48 | -0,51% | - |
| 19.06.2025 | 17,57 | 17,57 | 17,57 | 17,57 | 0,40% | - |
| 18.06.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,06% | - |
| 17.06.2025 | 17,49 | 17,49 | 17,49 | 17,49 | 2,52% | - |
| 16.06.2025 | 17,06 | 17,06 | 17,06 | 17,06 | -1,87% | - |
| 13.06.2025 | 17,38 | 17,38 | 17,38 | 17,38 | -0,26% | - |
| 12.06.2025 | 17,43 | 17,43 | 17,43 | 17,43 | -3,89% | - |
| 11.06.2025 | 17,70 | 18,13 | 17,70 | 18,13 | 5,10% | 500,00 |
| 10.06.2025 | 17,25 | 17,25 | 17,25 | 17,25 | 3,42% | - |
| 09.06.2025 | 16,68 | 16,68 | 16,68 | 16,68 | 2,14% | - |
| 06.06.2025 | 16,33 | 16,33 | 16,33 | 16,33 | -1,27% | - |
| 05.06.2025 | 16,54 | 16,54 | 16,54 | 16,54 | 0,64% | - |
| 04.06.2025 | 16,44 | 16,44 | 16,44 | 16,44 | 4,92% | - |
| 03.06.2025 | 15,67 | 15,67 | 15,67 | 15,67 | 0,19% | - |
| 02.06.2025 | 15,64 | 15,64 | 15,64 | 15,64 | -4,20% | - |
| 30.05.2025 | 16,32 | 16,32 | 16,32 | 16,32 | -0,52% | - |
| 29.05.2025 | 16,41 | 16,41 | 16,41 | 16,41 | -0,76% | - |
| 28.05.2025 | 16,53 | 16,53 | 16,53 | 16,53 | 3,44% | - |
| 27.05.2025 | 15,98 | 15,98 | 15,98 | 15,98 | 0,38% | - |
| 26.05.2025 | 15,92 | 15,92 | 15,92 | 15,92 | 0,09% | - |
| 23.05.2025 | 16,36 | 16,36 | 15,91 | 15,91 | -2,96% | 250,00 |
| 22.05.2025 | 16,39 | 16,39 | 16,39 | 16,39 | -2,96% | - |
| 21.05.2025 | 16,89 | 16,89 | 16,89 | 16,89 | -0,12% | - |
| 20.05.2025 | 16,91 | 16,91 | 16,91 | 16,91 | -2,68% | - |
| 19.05.2025 | 17,38 | 17,38 | 17,38 | 17,38 | -3,42% | - |
| 16.05.2025 | 17,58 | 17,99 | 17,58 | 17,99 | 1,41% | 50,00 |
| 15.05.2025 | 17,74 | 17,74 | 17,74 | 17,74 | -0,06% | - |
| 14.05.2025 | 17,75 | 17,75 | 17,75 | 17,75 | -1,31% | - |
| 13.05.2025 | 17,46 | 17,99 | 17,46 | 17,99 | 10,13% | 500,00 |
| 12.05.2025 | 16,33 | 16,33 | 16,33 | 16,33 | 2,90% | - |
| 09.05.2025 | 15,87 | 15,87 | 15,87 | 15,87 | 2,49% | - |
| 08.05.2025 | 15,49 | 15,49 | 15,49 | 15,49 | 1,47% | - |
| 07.05.2025 | 15,26 | 15,26 | 15,26 | 15,26 | -1,61% | - |
| 06.05.2025 | 15,51 | 15,51 | 15,51 | 15,51 | -1,77% | - |
| 05.05.2025 | 15,79 | 15,79 | 15,79 | 15,79 | -0,69% | - |
| 02.05.2025 | 15,35 | 15,90 | 15,35 | 15,90 | 7,61% | 840,00 |
| 30.04.2025 | 14,78 | 14,78 | 14,78 | 14,78 | -5,26% | - |
| 29.04.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 1,86% | - |
| 28.04.2025 | 15,31 | 15,31 | 15,31 | 15,31 | -0,65% | - |
| 25.04.2025 | 15,45 | 15,65 | 15,41 | 15,41 | 7,27% | 415,00 |
| 24.04.2025 | 14,37 | 14,37 | 14,37 | 14,37 | 0,31% | - |
| 23.04.2025 | 14,32 | 14,32 | 14,32 | 14,32 | 3,73% | - |
| 22.04.2025 | 13,81 | 13,81 | 13,81 | 13,81 | -2,88% | - |
| 17.04.2025 | 14,22 | 14,22 | 14,22 | 14,22 | 0,82% | - |
| 16.04.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -5,18% | - |
| 15.04.2025 | 14,87 | 14,87 | 14,87 | 14,87 | 2,34% | - |