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 |
|---|---|---|---|---|---|---|
| 15.05.2026 | 33,90 | 34,46 | 33,73 | 33,81 | -4,09% | 8.206.203,00 |
| 14.05.2026 | 35,00 | 35,51 | 34,79 | 35,25 | -0,62% | 5.835.017,00 |
| 13.05.2026 | 34,99 | 35,71 | 34,55 | 35,47 | 3,47% | 6.657.740,00 |
| 12.05.2026 | 34,70 | 34,92 | 32,99 | 34,28 | -2,89% | 9.870.984,00 |
| 11.05.2026 | 34,19 | 35,32 | 34,06 | 35,30 | 3,13% | 8.256.362,00 |
| 08.05.2026 | 33,28 | 34,30 | 32,80 | 34,23 | 2,67% | 10.085.691,00 |
| 07.05.2026 | 34,00 | 34,09 | 32,97 | 33,34 | -2,40% | 8.238.614,00 |
| 06.05.2026 | 33,20 | 34,22 | 32,97 | 34,16 | 2,15% | 8.544.343,00 |
| 05.05.2026 | 33,06 | 33,69 | 32,52 | 33,44 | 3,59% | 9.573.439,00 |
| 04.05.2026 | 32,48 | 32,86 | 31,86 | 32,28 | 2,18% | 7.293.231,00 |
| 01.05.2026 | 31,28 | 31,91 | 31,03 | 31,59 | 0,57% | 4.325.483,00 |
| 30.04.2026 | 31,07 | 31,56 | 30,25 | 31,41 | 2,68% | 6.415.064,00 |
| 29.04.2026 | 30,40 | 30,74 | 29,42 | 30,59 | 1,70% | 9.270.527,00 |
| 28.04.2026 | 30,00 | 30,40 | 29,54 | 30,08 | -2,50% | 9.183.344,00 |
| 27.04.2026 | 31,59 | 31,59 | 30,39 | 30,85 | -3,59% | 7.496.822,00 |
| 24.04.2026 | 31,48 | 32,31 | 31,47 | 32,00 | 7,35% | 10.799.288,00 |
| 23.04.2026 | 29,64 | 30,31 | 29,34 | 29,81 | -0,47% | 7.526.695,00 |
| 22.04.2026 | 29,63 | 30,09 | 29,47 | 29,95 | 1,18% | 7.129.918,00 |
| 21.04.2026 | 29,62 | 29,89 | 29,42 | 29,60 | 1,09% | 6.930.987,00 |
| 20.04.2026 | 29,15 | 29,61 | 28,95 | 29,28 | 2,41% | 5.987.715,00 |
| 17.04.2026 | 28,50 | 28,71 | 28,14 | 28,59 | 3,59% | 9.233.232,00 |
| 16.04.2026 | 27,82 | 27,84 | 27,25 | 27,60 | 1,36% | 6.834.292,00 |
| 15.04.2026 | 27,61 | 27,73 | 26,64 | 27,23 | 1,34% | 8.421.260,00 |
| 14.04.2026 | 26,78 | 26,95 | 26,53 | 26,87 | 1,21% | 4.798.597,00 |
| 13.04.2026 | 26,01 | 26,57 | 25,96 | 26,55 | 6,88% | 6.608.485,00 |
| 10.04.2026 | 25,00 | 25,33 | 24,81 | 24,84 | 1,35% | 5.616.827,00 |
| 09.04.2026 | 24,45 | 24,86 | 24,20 | 24,51 | 1,53% | 6.827.537,00 |
| 08.04.2026 | 23,97 | 24,16 | 23,49 | 24,14 | 8,79% | 8.719.901,00 |
| 07.04.2026 | 22,06 | 22,20 | 21,55 | 22,19 | -1,60% | 4.862.273,00 |
| 06.04.2026 | 22,45 | 22,64 | 22,30 | 22,55 | 1,21% | 3.425.092,00 |
| 02.04.2026 | 21,82 | 22,52 | 21,72 | 22,28 | -0,89% | 4.901.679,00 |
| 01.04.2026 | 22,49 | 22,79 | 22,37 | 22,48 | 3,69% | 6.460.569,00 |
| 31.03.2026 | 20,79 | 21,78 | 20,61 | 21,68 | 3,78% | 8.883.858,00 |
| 30.03.2026 | 22,13 | 22,40 | 20,77 | 20,89 | -2,84% | 9.306.714,00 |
| 27.03.2026 | 21,66 | 21,97 | 21,39 | 21,50 | 0,33% | 8.622.526,00 |
| 26.03.2026 | 22,10 | 22,26 | 21,39 | 21,43 | -4,33% | 7.893.563,00 |
| 25.03.2026 | 22,05 | 22,55 | 22,05 | 22,40 | 4,04% | 5.755.228,00 |
| 24.03.2026 | 21,29 | 21,67 | 21,12 | 21,53 | -0,69% | 7.336.672,00 |
| 23.03.2026 | 21,40 | 21,95 | 21,35 | 21,68 | 1,74% | 5.756.415,00 |
| 20.03.2026 | 21,52 | 21,81 | 20,95 | 21,31 | -2,69% | 7.613.397,00 |
| 19.03.2026 | 21,13 | 22,05 | 20,91 | 21,90 | 1,11% | 5.490.790,00 |
| 18.03.2026 | 22,23 | 22,55 | 21,66 | 21,66 | -0,78% | 5.256.363,00 |
| 17.03.2026 | 21,63 | 21,93 | 21,57 | 21,83 | 1,44% | 4.465.592,00 |
| 16.03.2026 | 22,02 | 22,12 | 21,48 | 21,52 | 0,09% | 6.612.701,00 |
| 13.03.2026 | 21,65 | 21,94 | 21,35 | 21,50 | 2,43% | 5.060.938,00 |
| 12.03.2026 | 21,48 | 21,48 | 20,81 | 20,99 | -4,16% | 7.932.226,00 |
| 11.03.2026 | 22,17 | 22,19 | 21,79 | 21,90 | 0,88% | 3.787.709,00 |
| 10.03.2026 | 21,87 | 22,28 | 21,68 | 21,71 | 0,23% | 6.723.873,00 |
| 09.03.2026 | 20,66 | 21,77 | 20,46 | 21,66 | 2,56% | 9.471.535,00 |
| 06.03.2026 | 21,45 | 21,71 | 20,97 | 21,12 | -4,26% | 7.990.081,00 |
| 05.03.2026 | 22,26 | 22,56 | 21,44 | 22,06 | -0,18% | 8.940.879,00 |
| 04.03.2026 | 22,60 | 22,65 | 21,81 | 22,10 | -0,94% | 9.830.539,00 |
| 03.03.2026 | 22,76 | 23,01 | 21,93 | 22,31 | -7,81% | 13.376.432,00 |
| 02.03.2026 | 24,06 | 24,29 | 23,78 | 24,20 | -0,37% | 6.576.914,00 |
| 27.02.2026 | 23,84 | 24,43 | 23,66 | 24,29 | 0,25% | 5.941.742,00 |
| 26.02.2026 | 25,01 | 25,15 | 23,89 | 24,23 | -3,50% | 7.825.286,00 |
| 25.02.2026 | 25,14 | 25,29 | 25,01 | 25,11 | 1,17% | 5.400.773,00 |
| 24.02.2026 | 24,50 | 25,04 | 24,33 | 24,82 | 5,71% | 7.798.114,00 |
| 23.02.2026 | 23,20 | 23,49 | 23,01 | 23,48 | -2,00% | 8.760.729,00 |
| 20.02.2026 | 23,02 | 24,09 | 23,02 | 23,96 | 3,36% | 7.018.498,00 |
| 19.02.2026 | 23,19 | 23,37 | 22,91 | 23,18 | -0,69% | 5.459.814,00 |
| 18.02.2026 | 23,75 | 23,75 | 23,18 | 23,34 | -0,55% | 5.719.976,00 |
| 17.02.2026 | 22,95 | 23,70 | 22,95 | 23,47 | 0,30% | 8.130.950,00 |
| 13.02.2026 | 23,46 | 23,76 | 23,04 | 23,40 | -0,26% | 7.006.530,00 |
| 12.02.2026 | 23,99 | 24,33 | 23,44 | 23,46 | -1,18% | 12.349.082,00 |
| 11.02.2026 | 23,33 | 23,88 | 23,12 | 23,74 | 5,56% | 8.923.247,00 |
| 10.02.2026 | 22,44 | 22,68 | 22,12 | 22,49 | 1,53% | 8.709.280,00 |
| 09.02.2026 | 21,05 | 22,51 | 20,99 | 22,15 | 6,03% | 13.128.125,00 |
| 06.02.2026 | 20,12 | 21,42 | 20,02 | 20,89 | 3,11% | 17.990.007,00 |
| 05.02.2026 | 18,55 | 20,48 | 18,37 | 20,26 | 6,69% | 14.705.310,00 |
| 04.02.2026 | 19,52 | 19,64 | 18,63 | 18,99 | -2,06% | 11.633.943,00 |
| 03.02.2026 | 19,71 | 19,78 | 18,93 | 19,39 | -0,10% | 9.454.111,00 |
| 02.02.2026 | 18,75 | 19,46 | 18,65 | 19,41 | 2,27% | 8.342.981,00 |
| 30.01.2026 | 19,30 | 19,48 | 18,77 | 18,98 | -4,04% | 9.472.282,00 |
| 29.01.2026 | 19,85 | 19,97 | 19,11 | 19,78 | -2,37% | 10.414.213,00 |
| 28.01.2026 | 20,15 | 20,49 | 20,05 | 20,26 | 0,95% | 9.545.512,00 |
| 27.01.2026 | 19,78 | 20,16 | 19,67 | 20,07 | 1,21% | 6.995.942,00 |
| 26.01.2026 | 19,65 | 19,96 | 19,56 | 19,83 | 2,27% | 6.332.985,00 |
| 23.01.2026 | 19,45 | 19,48 | 19,24 | 19,39 | 1,73% | 9.168.413,00 |
| 22.01.2026 | 19,24 | 19,40 | 18,95 | 19,06 | 0,42% | 7.510.974,00 |
| 21.01.2026 | 18,90 | 19,19 | 18,71 | 18,98 | 0,42% | 10.179.390,00 |
| 20.01.2026 | 18,74 | 19,27 | 18,70 | 18,90 | -2,63% | 7.437.477,00 |
| 16.01.2026 | 19,55 | 19,59 | 19,37 | 19,41 | 1,15% | 6.501.555,00 |
| 15.01.2026 | 19,45 | 19,67 | 19,19 | 19,19 | 1,64% | 7.284.363,00 |
| 14.01.2026 | 18,79 | 18,89 | 18,66 | 18,88 | 0,96% | 4.832.741,00 |
| 13.01.2026 | 18,55 | 18,81 | 18,47 | 18,70 | 2,35% | 5.217.268,00 |
| 12.01.2026 | 17,92 | 18,29 | 17,89 | 18,27 | 3,57% | 5.164.534,00 |
| 09.01.2026 | 17,61 | 17,78 | 17,43 | 17,64 | 1,79% | 6.558.189,00 |
| 08.01.2026 | 17,51 | 17,54 | 17,19 | 17,33 | -1,65% | 6.022.773,00 |
| 07.01.2026 | 17,55 | 17,67 | 17,37 | 17,62 | 0,69% | 6.292.666,00 |
| 06.01.2026 | 17,52 | 17,81 | 17,49 | 17,50 | 3,18% | 11.251.853,00 |
| 05.01.2026 | 17,19 | 17,27 | 16,80 | 16,96 | 0,59% | 9.059.858,00 |
| 02.01.2026 | 16,68 | 16,97 | 16,67 | 16,86 | 4,72% | 9.861.707,00 |
| 31.12.2025 | 16,19 | 16,32 | 16,08 | 16,10 | 0,44% | 5.753.207,00 |
| 30.12.2025 | 16,18 | 16,18 | 16,02 | 16,03 | 0,06% | 3.679.585,00 |
| 29.12.2025 | 16,16 | 16,40 | 15,96 | 16,02 | 1,91% | 6.042.633,00 |
| 26.12.2025 | 15,80 | 15,89 | 15,59 | 15,72 | 1,09% | 3.454.739,00 |
| 24.12.2025 | 15,53 | 15,59 | 15,47 | 15,55 | 0,13% | 2.249.596,00 |
| 23.12.2025 | 15,43 | 15,58 | 15,39 | 15,53 | 1,17% | 2.659.136,00 |
| 22.12.2025 | 15,42 | 15,47 | 15,29 | 15,35 | 1,25% | 3.716.476,00 |