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 |
|---|---|---|---|---|---|---|
| 21.02.2025 | 11,18 | 11,25 | 10,87 | 10,94 | -2,15% | 11.041.376,00 |
| 20.02.2025 | 11,16 | 11,24 | 11,05 | 11,18 | -1,58% | 9.582.306,00 |
| 19.02.2025 | 11,32 | 11,37 | 11,23 | 11,36 | 2,99% | 13.410.834,00 |
| 18.02.2025 | 11,01 | 11,14 | 10,92 | 11,03 | 1,38% | 13.882.681,00 |
| 14.02.2025 | 10,92 | 11,06 | 10,74 | 10,88 | 0,65% | 8.074.628,00 |
| 13.02.2025 | 10,57 | 10,90 | 10,51 | 10,81 | 5,57% | 6.918.401,00 |
| 12.02.2025 | 10,20 | 10,26 | 10,14 | 10,24 | -0,87% | 9.419.866,00 |
| 11.02.2025 | 10,33 | 10,40 | 10,28 | 10,33 | 0,49% | 7.119.861,00 |
| 10.02.2025 | 10,34 | 10,39 | 10,22 | 10,28 | 1,58% | 5.090.430,00 |
| 07.02.2025 | 10,26 | 10,34 | 10,08 | 10,12 | 0,10% | 7.888.706,00 |
| 06.02.2025 | 10,07 | 10,17 | 10,03 | 10,11 | 0,20% | 8.684.392,00 |
| 05.02.2025 | 9,98 | 10,16 | 9,97 | 10,09 | 2,13% | 10.098.491,00 |
| 04.02.2025 | 9,78 | 9,99 | 9,78 | 9,88 | 0,30% | 5.975.318,00 |
| 03.02.2025 | 9,75 | 10,02 | 9,65 | 9,85 | -2,96% | 8.985.933,00 |
| 31.01.2025 | 10,09 | 10,41 | 10,09 | 10,15 | 0,69% | 14.479.272,00 |
| 30.01.2025 | 9,94 | 10,15 | 9,88 | 10,08 | 2,54% | 10.671.222,00 |
| 29.01.2025 | 9,96 | 9,99 | 9,73 | 9,83 | 0,10% | 6.386.273,00 |
| 28.01.2025 | 9,82 | 9,88 | 9,56 | 9,82 | 0,92% | 9.158.200,00 |
| 27.01.2025 | 10,49 | 10,55 | 9,66 | 9,73 | -10,41% | 18.199.695,00 |
| 24.01.2025 | 11,04 | 11,04 | 10,84 | 10,86 | -0,64% | 10.915.199,00 |
| 23.01.2025 | 10,95 | 10,97 | 10,75 | 10,93 | -0,82% | 6.205.709,00 |
| 22.01.2025 | 11,16 | 11,22 | 11,00 | 11,02 | 0,55% | 11.160.700,00 |
| 21.01.2025 | 10,88 | 11,05 | 10,72 | 10,96 | 4,18% | 11.095.602,00 |
| 17.01.2025 | 10,51 | 10,63 | 10,51 | 10,52 | 0,10% | 6.236.444,00 |
| 16.01.2025 | 10,60 | 10,72 | 10,47 | 10,51 | 1,25% | 13.384.496,00 |
| 15.01.2025 | 10,34 | 10,43 | 10,28 | 10,38 | 2,27% | 7.852.217,00 |
| 14.01.2025 | 10,15 | 10,24 | 10,06 | 10,15 | 0,10% | 8.929.842,00 |
| 13.01.2025 | 10,21 | 10,21 | 10,02 | 10,14 | -3,34% | 9.017.774,00 |
| 10.01.2025 | 10,60 | 10,63 | 10,42 | 10,49 | -2,51% | 11.794.476,00 |
| 08.01.2025 | 10,71 | 10,80 | 10,67 | 10,76 | -0,92% | 10.427.451,00 |
| 07.01.2025 | 11,08 | 11,14 | 10,79 | 10,86 | 2,07% | 11.030.367,00 |
| 06.01.2025 | 10,49 | 10,71 | 10,49 | 10,64 | 4,21% | 10.472.747,00 |
| 03.01.2025 | 10,06 | 10,26 | 10,02 | 10,21 | 1,90% | 9.489.600,00 |
| 02.01.2025 | 10,01 | 10,17 | 9,97 | 10,02 | -0,50% | 7.660.866,00 |
| 31.12.2024 | 10,14 | 10,24 | 10,05 | 10,07 | -0,79% | 8.565.140,00 |
| 30.12.2024 | 10,18 | 10,22 | 10,09 | 10,15 | -1,84% | 7.156.721,00 |
| 27.12.2024 | 10,39 | 10,39 | 10,23 | 10,34 | -0,39% | 6.381.298,00 |
| 26.12.2024 | 10,49 | 10,51 | 10,36 | 10,38 | -1,61% | 9.332.832,00 |
| 24.12.2024 | 10,42 | 10,55 | 10,41 | 10,55 | 1,64% | 5.891.290,00 |
| 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 |