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 |
|---|---|---|---|---|---|---|
| 13.08.2026 | 38,80 | 40,31 | 38,70 | 39,64 | 0,92% | 5.343.345,00 |
| 12.08.2026 | 39,50 | 39,77 | 38,88 | 39,28 | 1,63% | 7.333.866,00 |
| 11.08.2026 | 38,74 | 39,44 | 38,31 | 38,65 | 2,82% | 6.186.759,00 |
| 10.08.2026 | 39,05 | 39,39 | 37,53 | 37,59 | 0,53% | 8.075.016,00 |
| 07.08.2026 | 37,44 | 38,10 | 36,51 | 37,39 | 0,38% | 5.581.516,00 |
| 06.08.2026 | 36,03 | 37,76 | 35,76 | 37,25 | 1,28% | 6.525.614,00 |
| 05.08.2026 | 37,48 | 38,12 | 36,63 | 36,78 | -4,96% | 8.284.162,00 |
| 04.08.2026 | 37,80 | 38,87 | 37,20 | 38,70 | 5,51% | 10.697.624,00 |
| 03.08.2026 | 35,77 | 36,72 | 35,05 | 36,68 | 4,29% | 9.489.643,00 |
| 31.07.2026 | 36,41 | 37,14 | 34,41 | 35,17 | 1,15% | 8.767.638,00 |
| 30.07.2026 | 32,32 | 34,96 | 32,32 | 34,77 | 11,73% | 13.756.614,00 |
| 29.07.2026 | 32,24 | 33,61 | 31,12 | 31,12 | -8,28% | 13.687.529,00 |
| 28.07.2026 | 34,20 | 34,43 | 32,89 | 33,93 | -7,17% | 12.114.830,00 |
| 27.07.2026 | 37,38 | 37,81 | 34,95 | 36,55 | -0,79% | 8.170.366,00 |
| 24.07.2026 | 38,26 | 38,48 | 36,22 | 36,84 | -6,64% | 10.407.873,00 |
| 23.07.2026 | 39,39 | 40,20 | 38,84 | 39,46 | -2,54% | 7.071.751,00 |
| 22.07.2026 | 39,32 | 40,81 | 39,10 | 40,49 | 1,20% | 4.833.490,00 |
| 21.07.2026 | 39,58 | 40,37 | 39,18 | 40,01 | 8,43% | 8.637.207,00 |
| 20.07.2026 | 37,76 | 38,30 | 36,88 | 36,90 | -3,93% | 7.331.652,00 |
| 17.07.2026 | 37,68 | 39,18 | 36,28 | 38,41 | -2,78% | 10.886.202,00 |
| 16.07.2026 | 40,25 | 41,17 | 39,25 | 39,51 | -2,97% | 11.807.125,00 |
| 15.07.2026 | 41,74 | 41,97 | 39,05 | 40,72 | 0,89% | 9.505.728,00 |
| 14.07.2026 | 41,77 | 42,08 | 40,16 | 40,36 | -0,49% | 7.301.684,00 |
| 13.07.2026 | 41,50 | 41,80 | 40,28 | 40,56 | -4,92% | 10.684.701,00 |
| 10.07.2026 | 42,71 | 43,05 | 41,32 | 42,66 | -1,36% | 6.762.579,00 |
| 09.07.2026 | 43,40 | 44,56 | 42,83 | 43,25 | 8,31% | 10.499.118,00 |
| 08.07.2026 | 38,81 | 40,53 | 38,81 | 39,93 | 0,71% | 9.984.877,00 |
| 07.07.2026 | 40,02 | 40,95 | 38,82 | 39,65 | -8,47% | 15.184.917,00 |
| 06.07.2026 | 43,16 | 45,27 | 43,00 | 43,32 | 3,46% | 10.362.428,00 |
| 02.07.2026 | 44,74 | 45,52 | 41,10 | 41,87 | -2,61% | 18.423.144,00 |
| 01.07.2026 | 44,60 | 44,71 | 42,86 | 42,99 | -4,72% | 17.854.895,00 |
| 30.06.2026 | 42,80 | 45,32 | 42,53 | 45,12 | 7,10% | 11.689.602,00 |
| 29.06.2026 | 39,88 | 42,23 | 38,51 | 42,13 | 4,77% | 11.184.316,00 |
| 26.06.2026 | 40,10 | 40,53 | 39,35 | 40,21 | -3,92% | 14.024.927,00 |
| 25.06.2026 | 41,97 | 42,73 | 40,57 | 41,85 | 1,23% | 16.367.622,00 |
| 24.06.2026 | 40,65 | 42,33 | 40,30 | 41,34 | 3,95% | 12.357.299,00 |
| 23.06.2026 | 40,18 | 40,73 | 39,41 | 39,77 | -8,83% | 17.067.807,00 |
| 22.06.2026 | 43,03 | 44,47 | 42,36 | 43,62 | 7,54% | 13.193.195,00 |
| 18.06.2026 | 39,02 | 40,87 | 39,02 | 40,56 | 8,33% | 15.749.825,00 |
| 17.06.2026 | 37,96 | 38,88 | 37,40 | 37,44 | 1,63% | 9.257.929,00 |
| 16.06.2026 | 37,80 | 38,13 | 36,62 | 36,84 | -4,31% | 11.839.200,00 |
| 15.06.2026 | 38,25 | 38,83 | 37,79 | 38,50 | 1,00% | 11.471.466,00 |
| 12.06.2026 | 37,00 | 38,56 | 36,60 | 38,12 | 3,59% | 9.422.061,00 |
| 11.06.2026 | 35,00 | 37,09 | 34,99 | 36,80 | 7,29% | 15.847.704,00 |
| 10.06.2026 | 34,49 | 36,09 | 34,09 | 34,30 | -2,22% | 13.009.045,00 |
| 09.06.2026 | 36,52 | 36,94 | 32,73 | 35,08 | -1,24% | 18.016.242,00 |
| 08.06.2026 | 35,48 | 36,11 | 34,83 | 35,52 | 4,38% | 10.969.404,00 |
| 05.06.2026 | 36,45 | 36,58 | 33,70 | 34,03 | -11,38% | 21.565.988,00 |
| 04.06.2026 | 37,92 | 38,68 | 37,07 | 38,40 | -3,78% | 11.165.343,00 |
| 03.06.2026 | 39,13 | 40,47 | 38,95 | 39,91 | 1,66% | 8.941.214,00 |
| 02.06.2026 | 37,68 | 39,39 | 37,21 | 39,26 | 2,86% | 10.509.778,00 |
| 01.06.2026 | 38,15 | 38,48 | 36,92 | 38,17 | -0,47% | 6.616.748,00 |
| 29.05.2026 | 39,25 | 39,50 | 38,02 | 38,35 | -5,54% | 8.563.849,00 |
| 28.05.2026 | 39,64 | 41,10 | 39,04 | 40,60 | 3,92% | 8.883.473,00 |
| 27.05.2026 | 40,12 | 40,48 | 38,18 | 39,07 | 0,31% | 12.203.753,00 |
| 26.05.2026 | 38,10 | 39,57 | 37,76 | 38,95 | 11,89% | 13.748.148,00 |
| 22.05.2026 | 35,10 | 35,10 | 34,08 | 34,81 | 6,65% | 8.163.195,00 |
| 21.05.2026 | 31,92 | 32,94 | 31,87 | 32,64 | 3,00% | 7.581.548,00 |
| 20.05.2026 | 30,69 | 31,76 | 30,69 | 31,69 | 2,59% | 9.999.935,00 |
| 19.05.2026 | 29,99 | 31,42 | 29,89 | 30,89 | -2,40% | 11.023.834,00 |
| 18.05.2026 | 32,25 | 32,85 | 31,04 | 31,65 | -6,39% | 11.389.819,00 |
| 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 |