7,490$
-0,93%
Echtzeit-Aktienkurs ASE Technology Holding Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur ASE Technology Holding Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 10,15 | 10,39 | 10,12 | 10,38 | 3,80% | 10.420.023,00 |
| 20.12.2024 | 9,81 | 10,13 | 9,81 | 10,00 | 0,91% | 15.321.114,00 |
| 19.12.2024 | 10,18 | 10,18 | 9,90 | 9,91 | 0,61% | 9.323.174,00 |
| 18.12.2024 | 10,17 | 10,42 | 9,82 | 9,85 | -1,60% | 11.362.969,00 |
| 17.12.2024 | 10,10 | 10,10 | 9,94 | 10,01 | -2,63% | 6.174.390,00 |
| 16.12.2024 | 10,17 | 10,35 | 10,12 | 10,28 | 1,18% | 8.199.257,00 |
| 13.12.2024 | 10,06 | 10,21 | 10,01 | 10,16 | 2,94% | 10.863.807,00 |
| 12.12.2024 | 9,85 | 9,98 | 9,85 | 9,87 | -1,40% | 5.304.697,00 |
| 11.12.2024 | 9,88 | 10,08 | 9,84 | 10,01 | 2,04% | 5.523.139,00 |
| 10.12.2024 | 10,06 | 10,10 | 9,78 | 9,81 | -3,16% | 7.181.335,00 |
| 09.12.2024 | 10,23 | 10,29 | 10,11 | 10,13 | -0,59% | 5.248.540,00 |
| 06.12.2024 | 10,01 | 10,19 | 10,01 | 10,19 | 2,83% | 5.521.075,00 |
| 05.12.2024 | 9,95 | 10,06 | 9,84 | 9,91 | -0,80% | 6.470.294,00 |
| 04.12.2024 | 10,09 | 10,09 | 9,96 | 9,99 | 0,81% | 10.079.168,00 |
| 03.12.2024 | 9,83 | 9,93 | 9,78 | 9,91 | -1,00% | 9.114.657,00 |
| 02.12.2024 | 9,84 | 10,05 | 9,81 | 10,01 | 2,98% | 10.033.719,00 |
| 29.11.2024 | 9,53 | 9,86 | 9,52 | 9,72 | 2,42% | 5.001.939,00 |
| 27.11.2024 | 9,57 | 9,57 | 9,31 | 9,49 | -2,77% | 6.644.324,00 |
| 26.11.2024 | 9,85 | 9,90 | 9,68 | 9,76 | -1,51% | 5.618.290,00 |
| 25.11.2024 | 9,95 | 9,99 | 9,88 | 9,91 | -0,20% | 6.294.693,00 |
| 22.11.2024 | 9,91 | 9,97 | 9,86 | 9,93 | 1,22% | 4.403.618,00 |
| 21.11.2024 | 9,77 | 9,83 | 9,63 | 9,81 | 0,51% | 8.291.124,00 |
| 20.11.2024 | 9,74 | 9,77 | 9,61 | 9,76 | -1,01% | 5.698.658,00 |
| 19.11.2024 | 9,76 | 9,87 | 9,75 | 9,86 | 0,82% | 3.605.231,00 |
| 18.11.2024 | 9,39 | 9,80 | 9,38 | 9,78 | 2,52% | 12.256.029,00 |
| 15.11.2024 | 9,66 | 9,72 | 9,53 | 9,54 | -0,52% | 8.351.825,00 |
| 14.11.2024 | 9,61 | 9,69 | 9,58 | 9,59 | -0,42% | 5.513.596,00 |
| 13.11.2024 | 9,85 | 9,89 | 9,63 | 9,63 | 1,26% | 7.627.094,00 |
| 12.11.2024 | 9,57 | 9,65 | 9,38 | 9,51 | -1,86% | 6.216.057,00 |
| 11.11.2024 | 9,83 | 9,85 | 9,60 | 9,69 | -1,92% | 8.092.347,00 |
| 08.11.2024 | 9,98 | 10,02 | 9,82 | 9,88 | -2,66% | 4.705.483,00 |
| 07.11.2024 | 9,94 | 10,17 | 9,94 | 10,15 | 4,42% | 6.543.701,00 |
| 06.11.2024 | 9,53 | 9,74 | 9,53 | 9,72 | 0,41% | 8.285.987,00 |
| 05.11.2024 | 9,66 | 9,73 | 9,54 | 9,68 | 0,73% | 5.047.341,00 |
| 04.11.2024 | 9,76 | 9,81 | 9,61 | 9,61 | -2,73% | 5.561.570,00 |
| 01.11.2024 | 9,81 | 9,97 | 9,79 | 9,88 | 3,35% | 6.866.820,00 |
| 31.10.2024 | 10,09 | 10,10 | 9,42 | 9,56 | -2,45% | 10.590.290,00 |
| 30.10.2024 | 10,02 | 10,05 | 9,79 | 9,80 | -3,64% | 8.104.144,00 |
| 29.10.2024 | 10,10 | 10,24 | 10,00 | 10,17 | 0,20% | 9.523.009,00 |
| 28.10.2024 | 10,41 | 10,41 | 10,14 | 10,15 | -1,65% | 4.417.329,00 |
| 25.10.2024 | 10,27 | 10,50 | 10,21 | 10,32 | 1,98% | 7.585.089,00 |
| 24.10.2024 | 10,15 | 10,19 | 10,03 | 10,12 | -0,20% | 4.400.857,00 |
| 23.10.2024 | 10,14 | 10,23 | 10,00 | 10,14 | -1,93% | 5.735.021,00 |
| 22.10.2024 | 10,37 | 10,42 | 10,25 | 10,34 | 0,29% | 4.468.395,00 |
| 21.10.2024 | 10,24 | 10,34 | 10,22 | 10,31 | -0,77% | 3.438.354,00 |
| 18.10.2024 | 10,58 | 10,61 | 10,34 | 10,39 | -3,26% | 4.394.709,00 |
| 17.10.2024 | 10,76 | 10,90 | 10,70 | 10,74 | 3,57% | 5.794.598,00 |
| 16.10.2024 | 10,46 | 10,54 | 10,35 | 10,37 | 1,67% | 6.860.418,00 |
| 15.10.2024 | 10,66 | 10,70 | 10,13 | 10,20 | 0,39% | 12.839.857,00 |
| 14.10.2024 | 10,07 | 10,20 | 10,02 | 10,16 | 2,01% | 7.672.558,00 |
| 11.10.2024 | 9,81 | 10,01 | 9,70 | 9,96 | 2,36% | 5.357.479,00 |
| 10.10.2024 | 9,68 | 9,80 | 9,65 | 9,73 | -1,12% | 4.684.586,00 |
| 09.10.2024 | 9,80 | 9,86 | 9,71 | 9,84 | -0,20% | 5.018.418,00 |
| 08.10.2024 | 9,78 | 9,91 | 9,71 | 9,86 | -0,10% | 4.647.773,00 |
| 07.10.2024 | 9,84 | 9,95 | 9,82 | 9,87 | 0,30% | 3.527.485,00 |
| 04.10.2024 | 9,85 | 9,88 | 9,75 | 9,84 | 1,44% | 5.034.973,00 |
| 03.10.2024 | 9,61 | 9,79 | 9,59 | 9,70 | 0,31% | 6.113.101,00 |
| 02.10.2024 | 9,68 | 9,79 | 9,58 | 9,67 | 0,83% | 4.732.500,00 |
| 01.10.2024 | 9,82 | 9,84 | 9,52 | 9,59 | -1,74% | 6.694.545,00 |
| 30.09.2024 | 9,89 | 10,00 | 9,64 | 9,76 | -4,22% | 6.010.180,00 |
| 27.09.2024 | 10,37 | 10,50 | 10,16 | 10,19 | -3,32% | 6.079.059,00 |
| 26.09.2024 | 10,46 | 10,61 | 10,29 | 10,54 | 3,43% | 8.211.336,00 |
| 25.09.2024 | 10,08 | 10,23 | 10,08 | 10,19 | 0,69% | 4.109.439,00 |
| 24.09.2024 | 10,11 | 10,17 | 9,99 | 10,12 | 1,20% | 4.128.178,00 |
| 23.09.2024 | 9,98 | 10,02 | 9,92 | 10,00 | 1,21% | 4.723.602,00 |
| 20.09.2024 | 9,88 | 9,97 | 9,80 | 9,88 | -1,40% | 12.919.548,00 |
| 19.09.2024 | 9,80 | 10,10 | 9,80 | 10,02 | 4,38% | 11.903.001,00 |
| 18.09.2024 | 9,77 | 9,85 | 9,59 | 9,60 | -1,74% | 8.891.886,00 |
| 17.09.2024 | 9,79 | 9,88 | 9,65 | 9,77 | -0,20% | 6.616.281,00 |
| 16.09.2024 | 9,91 | 9,92 | 9,66 | 9,79 | 1,35% | 12.194.431,00 |
| 13.09.2024 | 9,57 | 9,71 | 9,54 | 9,66 | 1,26% | 6.312.873,00 |
| 12.09.2024 | 9,50 | 9,64 | 9,48 | 9,54 | -0,21% | 6.183.835,00 |
| 11.09.2024 | 9,19 | 9,59 | 9,09 | 9,56 | 3,24% | 15.184.738,00 |
| 10.09.2024 | 9,20 | 9,27 | 9,09 | 9,26 | 1,09% | 6.373.299,00 |
| 09.09.2024 | 9,14 | 9,21 | 9,07 | 9,16 | 2,46% | 8.363.488,00 |
| 06.09.2024 | 9,26 | 9,28 | 8,89 | 8,94 | -3,25% | 9.839.863,00 |
| 05.09.2024 | 9,22 | 9,43 | 9,19 | 9,24 | 0,22% | 8.673.566,00 |
| 04.09.2024 | 9,04 | 9,33 | 9,04 | 9,22 | 1,21% | 10.200.988,00 |
| 03.09.2024 | 9,89 | 9,90 | 9,07 | 9,11 | -8,81% | 14.201.346,00 |
| 30.08.2024 | 9,89 | 10,04 | 9,87 | 9,99 | 1,52% | 7.839.347,00 |
| 29.08.2024 | 9,79 | 10,08 | 9,76 | 9,84 | 1,23% | 7.161.186,00 |
| 28.08.2024 | 9,83 | 9,89 | 9,64 | 9,72 | -0,72% | 9.014.893,00 |
| 27.08.2024 | 9,59 | 9,82 | 9,54 | 9,79 | 1,66% | 6.225.207,00 |
| 26.08.2024 | 9,76 | 9,83 | 9,61 | 9,63 | -2,83% | 9.322.510,00 |
| 23.08.2024 | 9,75 | 9,97 | 9,73 | 9,91 | 3,88% | 9.548.294,00 |
| 22.08.2024 | 9,87 | 9,93 | 9,53 | 9,54 | -4,98% | 10.780.005,00 |
| 21.08.2024 | 9,90 | 10,09 | 9,88 | 10,04 | 1,01% | 5.864.246,00 |
| 20.08.2024 | 10,04 | 10,12 | 9,89 | 9,94 | -1,68% | 5.619.144,00 |
| 19.08.2024 | 9,96 | 10,13 | 9,84 | 10,11 | 1,61% | 8.006.397,00 |
| 16.08.2024 | 9,90 | 10,04 | 9,87 | 9,95 | -0,60% | 7.541.561,00 |
| 15.08.2024 | 9,80 | 10,07 | 9,75 | 10,01 | 2,14% | 11.839.657,00 |
| 14.08.2024 | 9,93 | 10,00 | 9,72 | 9,80 | 0,62% | 9.267.210,00 |
| 13.08.2024 | 9,55 | 9,76 | 9,48 | 9,74 | 3,40% | 18.185.783,00 |
| 12.08.2024 | 9,50 | 9,56 | 9,36 | 9,42 | 1,18% | 13.175.495,00 |
| 09.08.2024 | 9,25 | 9,41 | 9,18 | 9,31 | 1,09% | 8.757.176,00 |
| 08.08.2024 | 9,01 | 9,27 | 8,79 | 9,21 | 4,07% | 13.604.447,00 |
| 07.08.2024 | 9,20 | 9,41 | 8,82 | 8,85 | 1,03% | 11.044.916,00 |
| 06.08.2024 | 8,76 | 8,98 | 8,62 | 8,76 | 1,86% | 9.182.551,00 |
| 05.08.2024 | 8,10 | 8,79 | 8,10 | 8,60 | -3,70% | 11.749.180,00 |
| 02.08.2024 | 9,14 | 9,22 | 8,88 | 8,93 | -6,20% | 12.685.512,00 |