19,600$
1,24%
Echtzeit-Aktienkurs ChipMOS TECHNOLOGIES
Bid:
Ask:
Aktienkurse zur ChipMOS TECHNOLOGIES Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 19,62 | 19,62 | 19,48 | 19,52 | 0,83% | 24.237,00 |
| 14.11.2024 | 19,49 | 19,51 | 19,31 | 19,36 | 0,31% | 39.431,00 |
| 13.11.2024 | 19,46 | 19,58 | 19,27 | 19,30 | -3,98% | 33.184,00 |
| 12.11.2024 | 20,10 | 20,15 | 19,93 | 20,10 | -1,66% | 24.346,00 |
| 11.11.2024 | 20,44 | 20,44 | 20,24 | 20,44 | -1,35% | 44.138,00 |
| 08.11.2024 | 21,00 | 21,02 | 20,58 | 20,72 | -4,12% | 32.247,00 |
| 07.11.2024 | 21,62 | 21,76 | 21,60 | 21,61 | 1,36% | 17.316,00 |
| 06.11.2024 | 21,19 | 21,52 | 20,38 | 21,32 | -4,61% | 18.681,00 |
| 05.11.2024 | 22,16 | 22,35 | 22,16 | 22,35 | 0,68% | 10.299,00 |
| 04.11.2024 | 22,35 | 22,40 | 22,16 | 22,20 | -0,72% | 16.361,00 |
| 01.11.2024 | 22,22 | 22,48 | 22,19 | 22,36 | 3,14% | 20.878,00 |
| 31.10.2024 | 21,73 | 21,78 | 21,58 | 21,68 | -0,64% | 24.704,00 |
| 30.10.2024 | 22,03 | 22,04 | 21,69 | 21,82 | -0,64% | 12.345,00 |
| 29.10.2024 | 21,89 | 21,96 | 21,81 | 21,96 | -1,04% | 10.449,00 |
| 28.10.2024 | 22,22 | 22,25 | 22,13 | 22,19 | -0,67% | 16.123,00 |
| 25.10.2024 | 22,48 | 22,57 | 22,34 | 22,34 | 0,13% | 15.297,00 |
| 24.10.2024 | 22,33 | 22,33 | 22,11 | 22,31 | -0,89% | 11.117,00 |
| 23.10.2024 | 22,49 | 22,53 | 22,28 | 22,51 | -0,27% | 14.607,00 |
| 22.10.2024 | 22,59 | 22,64 | 22,56 | 22,57 | -0,31% | 11.406,00 |
| 21.10.2024 | 22,58 | 22,66 | 22,44 | 22,64 | 0,58% | 23.298,00 |
| 18.10.2024 | 22,60 | 22,60 | 22,46 | 22,51 | -0,57% | 9.161,00 |
| 17.10.2024 | 22,77 | 22,79 | 22,59 | 22,64 | -0,44% | 9.869,00 |
| 16.10.2024 | 22,58 | 22,74 | 22,55 | 22,74 | 3,18% | 19.871,00 |
| 15.10.2024 | 22,30 | 22,35 | 21,90 | 22,04 | -1,96% | 18.248,00 |
| 14.10.2024 | 22,40 | 22,59 | 22,40 | 22,48 | -0,75% | 17.631,00 |
| 11.10.2024 | 22,62 | 22,65 | 22,54 | 22,65 | -1,39% | 8.277,00 |
| 10.10.2024 | 22,38 | 23,04 | 22,10 | 22,97 | 0,17% | 13.063,00 |
| 09.10.2024 | 23,19 | 23,19 | 22,75 | 22,93 | -1,16% | 6.569,00 |
| 08.10.2024 | 23,25 | 23,25 | 23,11 | 23,20 | -0,75% | 7.054,00 |
| 07.10.2024 | 23,34 | 23,45 | 23,28 | 23,38 | 1,10% | 10.575,00 |
| 04.10.2024 | 23,13 | 23,20 | 23,00 | 23,12 | -0,56% | 8.527,00 |
| 03.10.2024 | 23,00 | 23,25 | 23,00 | 23,25 | 0,30% | 13.179,00 |
| 02.10.2024 | 23,20 | 23,34 | 23,08 | 23,18 | -0,34% | 16.980,00 |
| 01.10.2024 | 23,37 | 23,37 | 23,01 | 23,26 | -0,60% | 15.423,00 |
| 30.09.2024 | 23,58 | 23,58 | 23,30 | 23,40 | -1,10% | 9.946,00 |
| 27.09.2024 | 23,57 | 23,85 | 23,51 | 23,66 | 1,11% | 21.322,00 |
| 26.09.2024 | 23,20 | 23,40 | 23,18 | 23,40 | 1,89% | 16.272,00 |
| 25.09.2024 | 23,10 | 23,14 | 22,94 | 22,97 | -0,20% | 16.220,00 |
| 24.09.2024 | 22,97 | 23,04 | 22,91 | 23,01 | 0,44% | 8.450,00 |
| 23.09.2024 | 22,89 | 22,94 | 22,87 | 22,91 | 0,09% | 11.318,00 |
| 20.09.2024 | 22,90 | 22,94 | 22,82 | 22,89 | -0,65% | 11.791,00 |
| 19.09.2024 | 22,97 | 23,12 | 22,93 | 23,04 | 1,01% | 10.642,00 |
| 18.09.2024 | 22,87 | 22,98 | 22,60 | 22,81 | -0,74% | 13.832,00 |
| 17.09.2024 | 23,12 | 23,12 | 22,88 | 22,98 | 0,13% | 12.081,00 |
| 16.09.2024 | 23,01 | 23,01 | 22,83 | 22,95 | 0,66% | 11.876,00 |
| 13.09.2024 | 22,72 | 22,92 | 22,72 | 22,80 | 1,83% | 19.577,00 |
| 12.09.2024 | 22,34 | 22,43 | 22,20 | 22,39 | 0,27% | 13.572,00 |
| 11.09.2024 | 22,22 | 22,40 | 21,92 | 22,33 | 3,14% | 27.794,00 |
| 10.09.2024 | 22,17 | 22,17 | 21,47 | 21,65 | -3,39% | 18.210,00 |
| 09.09.2024 | 22,32 | 22,51 | 22,29 | 22,41 | 2,38% | 19.079,00 |
| 06.09.2024 | 22,45 | 22,45 | 21,75 | 21,89 | -1,31% | 34.463,00 |
| 05.09.2024 | 22,39 | 22,42 | 22,18 | 22,18 | -1,16% | 27.582,00 |
| 04.09.2024 | 22,50 | 22,61 | 22,27 | 22,44 | -1,67% | 32.928,00 |
| 03.09.2024 | 23,43 | 23,43 | 22,82 | 22,82 | -3,51% | 26.785,00 |
| 30.08.2024 | 23,69 | 23,73 | 23,57 | 23,65 | 0,94% | 11.403,00 |
| 29.08.2024 | 23,29 | 23,54 | 23,29 | 23,43 | 1,12% | 16.324,00 |
| 28.08.2024 | 23,27 | 23,38 | 23,06 | 23,17 | -0,90% | 9.197,00 |
| 27.08.2024 | 23,24 | 23,47 | 23,22 | 23,38 | 0,13% | 16.880,00 |
| 26.08.2024 | 23,40 | 23,43 | 23,26 | 23,35 | 0,17% | 15.412,00 |
| 23.08.2024 | 23,11 | 23,42 | 23,11 | 23,31 | 1,08% | 9.299,00 |
| 22.08.2024 | 23,29 | 23,29 | 23,02 | 23,06 | -0,26% | 19.277,00 |
| 21.08.2024 | 23,21 | 23,33 | 23,06 | 23,12 | -0,17% | 21.387,00 |
| 20.08.2024 | 23,24 | 23,30 | 23,09 | 23,16 | -0,34% | 15.933,00 |
| 19.08.2024 | 23,03 | 23,29 | 22,51 | 23,24 | 0,74% | 17.378,00 |
| 16.08.2024 | 23,02 | 23,12 | 22,98 | 23,07 | -0,99% | 17.331,00 |
| 15.08.2024 | 23,26 | 23,34 | 23,20 | 23,30 | -0,72% | 23.996,00 |
| 14.08.2024 | 23,44 | 23,59 | 23,09 | 23,47 | -2,69% | 10.128,00 |
| 13.08.2024 | 24,06 | 24,20 | 23,59 | 24,12 | 2,25% | 15.097,00 |
| 12.08.2024 | 23,56 | 23,65 | 22,60 | 23,59 | 4,01% | 41.158,00 |
| 09.08.2024 | 22,32 | 23,11 | 22,32 | 22,68 | -1,07% | 17.194,00 |
| 08.08.2024 | 22,61 | 22,94 | 22,61 | 22,93 | 1,80% | 21.808,00 |
| 07.08.2024 | 22,96 | 23,05 | 22,34 | 22,52 | 3,02% | 20.235,00 |
| 06.08.2024 | 21,97 | 22,10 | 21,83 | 21,86 | -0,23% | 35.090,00 |
| 05.08.2024 | 21,80 | 22,22 | 21,77 | 21,91 | -6,69% | 58.754,00 |
| 02.08.2024 | 22,74 | 23,56 | 22,71 | 23,48 | -2,39% | 33.605,00 |
| 01.08.2024 | 24,27 | 24,41 | 23,94 | 24,06 | 0,23% | 19.109,00 |
| 31.07.2024 | 23,95 | 24,06 | 23,72 | 24,00 | 0,88% | 21.422,00 |
| 30.07.2024 | 23,85 | 24,11 | 23,64 | 23,79 | 0,00% | 23.737,00 |
| 29.07.2024 | 24,37 | 24,70 | 22,46 | 23,79 | -3,51% | 39.676,00 |
| 26.07.2024 | 24,49 | 24,72 | 24,49 | 24,66 | 1,50% | 18.230,00 |
| 25.07.2024 | 24,52 | 24,52 | 24,19 | 24,29 | -0,53% | 23.756,00 |
| 24.07.2024 | 24,84 | 24,88 | 24,42 | 24,42 | -1,89% | 11.612,00 |
| 23.07.2024 | 24,79 | 25,03 | 24,79 | 24,89 | 0,40% | 14.161,00 |
| 22.07.2024 | 24,55 | 24,86 | 24,55 | 24,79 | -1,43% | 25.004,00 |
| 19.07.2024 | 25,35 | 25,35 | 25,14 | 25,15 | -2,52% | 14.571,00 |
| 18.07.2024 | 25,91 | 26,07 | 25,59 | 25,80 | -0,39% | 20.310,00 |
| 17.07.2024 | 26,12 | 26,13 | 25,81 | 25,90 | -2,26% | 8.735,00 |
| 16.07.2024 | 26,33 | 26,50 | 26,26 | 26,50 | 1,81% | 7.668,00 |
| 15.07.2024 | 26,56 | 26,56 | 26,00 | 26,03 | -2,98% | 26.992,00 |
| 12.07.2024 | 26,56 | 26,85 | 26,56 | 26,83 | 0,75% | 11.892,00 |
| 11.07.2024 | 26,82 | 26,82 | 26,50 | 26,63 | 0,30% | 11.358,00 |
| 10.07.2024 | 26,58 | 26,91 | 26,29 | 26,55 | 2,47% | 13.187,00 |
| 09.07.2024 | 26,14 | 26,14 | 25,88 | 25,91 | -2,74% | 18.570,00 |
| 08.07.2024 | 26,66 | 26,81 | 26,62 | 26,64 | 0,57% | 9.302,00 |
| 05.07.2024 | 26,43 | 26,59 | 26,36 | 26,49 | 0,65% | 6.203,00 |
| 03.07.2024 | 26,00 | 26,36 | 26,00 | 26,32 | 1,46% | 7.252,00 |
| 02.07.2024 | 25,83 | 25,98 | 25,81 | 25,94 | 0,04% | 12.145,00 |
| 01.07.2024 | 25,89 | 25,98 | 25,75 | 25,93 | -0,69% | 10.149,00 |
| 28.06.2024 | 26,05 | 26,35 | 26,05 | 26,11 | 0,19% | 11.800,00 |
| 27.06.2024 | 26,09 | 26,18 | 25,94 | 26,06 | -4,40% | 11.260,00 |