17,400€
10,13%
Echtzeit-Aktienkurs ChipMOS Technologies Inc.
Bid:
Ask:
Aktienkurse zur ChipMOS Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 17,10 | 17,45 | 16,70 | 17,35 | 9,81% | - |
| 05.06.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 04.06.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 03.06.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,88% | - |
| 02.06.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 3,23% | - |
| 30.05.2025 | 16,30 | 16,30 | 15,50 | 15,50 | -5,49% | - |
| 29.05.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,86% | - |
| 28.05.2025 | 16,20 | 16,20 | 16,10 | 16,10 | 0,00% | - |
| 27.05.2025 | 16,00 | 16,10 | 16,00 | 16,10 | -0,62% | - |
| 26.05.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 3,85% | - |
| 23.05.2025 | 16,30 | 16,30 | 15,60 | 15,60 | -4,29% | - |
| 22.05.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 21.05.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 20.05.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -3,59% | - |
| 19.05.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 16.05.2025 | 16,40 | 16,70 | 16,40 | 16,70 | 1,83% | - |
| 15.05.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
| 14.05.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 3,85% | - |
| 13.05.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | - |
| 12.05.2025 | 15,20 | 15,40 | 15,20 | 15,40 | 1,99% | - |
| 09.05.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 2,03% | - |
| 08.05.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 07.05.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -3,92% | - |
| 06.05.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 05.05.2025 | 15,20 | 15,30 | 15,20 | 15,30 | 4,79% | - |
| 02.05.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 4,29% | - |
| 30.04.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 29.04.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 2,19% | - |
| 28.04.2025 | 13,80 | 13,80 | 13,70 | 13,70 | 3,01% | 33,00 |
| 25.04.2025 | 13,60 | 13,60 | 13,30 | 13,30 | -0,75% | - |
| 24.04.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 3,88% | - |
| 23.04.2025 | 13,40 | 13,40 | 12,90 | 12,90 | 2,38% | - |
| 22.04.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -5,97% | - |
| 17.04.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | - |
| 16.04.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -3,65% | - |
| 15.04.2025 | 13,60 | 13,70 | 13,30 | 13,70 | 5,38% | - |
| 14.04.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -2,99% | - |
| 11.04.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 5,51% | - |
| 10.04.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 6,72% | - |
| 09.04.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -4,80% | - |
| 08.04.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -2,34% | - |
| 07.04.2025 | 13,40 | 13,40 | 12,80 | 12,80 | -4,48% | - |
| 04.04.2025 | 14,80 | 14,80 | 13,40 | 13,40 | -11,26% | - |
| 03.04.2025 | 15,60 | 15,60 | 15,10 | 15,10 | -0,66% | - |
| 02.04.2025 | 15,10 | 15,20 | 15,10 | 15,20 | 0,66% | - |
| 01.04.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -4,43% | - |
| 31.03.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -3,07% | - |
| 28.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,21% | - |
| 27.03.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,23% | - |
| 26.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,81% | - |
| 25.03.2025 | 16,50 | 16,60 | 16,50 | 16,60 | 0,61% | - |
| 24.03.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,79% | - |
| 21.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 20.03.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
| 19.03.2025 | 16,60 | 16,70 | 16,60 | 16,70 | 1,21% | - |
| 18.03.2025 | 16,70 | 16,70 | 16,50 | 16,50 | 0,61% | - |
| 17.03.2025 | 16,90 | 16,90 | 16,40 | 16,40 | 0,61% | - |
| 14.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,21% | - |
| 13.03.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | - |
| 12.03.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 5,03% | - |
| 11.03.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -5,36% | - |
| 10.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 07.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 06.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 05.03.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 04.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -3,45% | - |
| 03.03.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
| 28.02.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -1,14% | - |
| 27.02.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -4,37% | - |
| 26.02.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -5,18% | - |
| 25.02.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 24.02.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 21.02.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | - |
| 20.02.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 1,59% | - |
| 19.02.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
| 18.02.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 17.02.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 14.02.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 3,28% | - |
| 13.02.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -2,14% | - |
| 12.02.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | - |
| 11.02.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,65% | - |
| 10.02.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 07.02.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 1,67% | - |
| 06.02.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 2,86% | - |
| 05.02.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 04.02.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -9,84% | - |
| 03.02.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | 50,00 |
| 31.01.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | - |
| 30.01.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 29.01.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 4,42% | - |
| 28.01.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -4,74% | - |
| 27.01.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -1,55% | - |
| 24.01.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
| 23.01.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 6,67% | - |
| 22.01.2025 | 17,50 | 18,00 | 17,50 | 18,00 | -0,55% | - |
| 21.01.2025 | 17,10 | 18,10 | 17,10 | 18,10 | 4,02% | 400,00 |
| 20.01.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | - |
| 17.01.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 16.01.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 15.01.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 2,98% | - |