17,400€
6,10%
Echtzeit-Aktienkurs ChipMOS Technologies Inc.
Bid:
Ask:
Aktienkurse zur ChipMOS Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 16,30 | 17,60 | 16,30 | 17,30 | 3,90% | - |
| 05.06.2025 | 16,25 | 16,95 | 16,20 | 16,65 | 1,52% | - |
| 04.06.2025 | 15,80 | 17,00 | 15,80 | 16,40 | 1,55% | - |
| 03.06.2025 | 16,15 | 16,70 | 16,10 | 16,15 | 0,62% | - |
| 02.06.2025 | 16,45 | 16,60 | 16,00 | 16,05 | 0,94% | - |
| 30.05.2025 | 16,65 | 16,80 | 15,90 | 15,90 | -4,79% | - |
| 29.05.2025 | 17,05 | 17,05 | 16,55 | 16,70 | -2,05% | - |
| 28.05.2025 | 16,20 | 17,40 | 16,20 | 17,05 | 2,40% | - |
| 27.05.2025 | 16,30 | 17,20 | 16,30 | 16,65 | -0,89% | - |
| 26.05.2025 | 16,70 | 16,80 | 16,70 | 16,80 | 1,20% | - |
| 23.05.2025 | 16,60 | 17,65 | 16,30 | 16,60 | -0,90% | - |
| 22.05.2025 | 16,35 | 17,25 | 16,30 | 16,75 | 1,21% | - |
| 21.05.2025 | 16,60 | 17,25 | 16,25 | 16,55 | 0,61% | - |
| 20.05.2025 | 16,65 | 18,05 | 16,25 | 16,45 | -1,79% | - |
| 19.05.2025 | 17,05 | 17,05 | 16,65 | 16,75 | -2,05% | - |
| 16.05.2025 | 16,40 | 17,45 | 16,40 | 17,10 | -0,58% | - |
| 15.05.2025 | 16,70 | 17,50 | 16,55 | 17,20 | 2,69% | - |
| 14.05.2025 | 16,25 | 16,85 | 16,10 | 16,75 | 2,45% | - |
| 13.05.2025 | 16,45 | 17,15 | 15,90 | 16,35 | -0,61% | - |
| 12.05.2025 | 15,90 | 17,00 | 15,65 | 16,45 | 5,11% | - |
| 09.05.2025 | 15,00 | 15,80 | 15,00 | 15,65 | 0,97% | - |
| 08.05.2025 | 14,70 | 15,75 | 14,70 | 15,50 | 2,31% | - |
| 07.05.2025 | 15,30 | 15,55 | 15,15 | 15,15 | -0,66% | - |
| 06.05.2025 | 15,20 | 15,70 | 15,20 | 15,25 | -3,17% | - |
| 05.05.2025 | 15,60 | 16,00 | 15,45 | 15,75 | 0,64% | - |
| 02.05.2025 | 15,10 | 16,60 | 15,00 | 15,65 | 6,46% | - |
| 30.04.2025 | 14,75 | 15,45 | 14,35 | 14,70 | -0,34% | - |
| 29.04.2025 | 14,40 | 15,35 | 14,30 | 14,75 | 3,51% | - |
| 28.04.2025 | 14,10 | 14,90 | 14,10 | 14,25 | 1,06% | - |
| 25.04.2025 | 14,10 | 14,40 | 14,00 | 14,10 | -0,35% | - |
| 24.04.2025 | 13,40 | 14,15 | 13,40 | 14,15 | 1,80% | - |
| 23.04.2025 | 13,55 | 14,15 | 13,55 | 13,90 | 4,51% | - |
| 22.04.2025 | 13,10 | 13,65 | 13,05 | 13,30 | -3,27% | - |
| 17.04.2025 | 13,50 | 14,30 | 13,50 | 13,75 | 0,36% | - |
| 16.04.2025 | 14,00 | 14,20 | 13,45 | 13,70 | -3,18% | - |
| 15.04.2025 | 13,30 | 14,30 | 13,30 | 14,15 | 2,91% | - |
| 14.04.2025 | 13,10 | 14,20 | 13,10 | 13,75 | 1,48% | - |
| 11.04.2025 | 13,25 | 13,90 | 12,50 | 13,55 | 10,16% | - |
| 10.04.2025 | 13,20 | 13,40 | 12,20 | 12,30 | -6,11% | - |
| 09.04.2025 | 12,25 | 13,15 | 11,40 | 13,10 | 3,97% | - |
| 08.04.2025 | 13,30 | 13,60 | 12,55 | 12,60 | -4,18% | - |
| 07.04.2025 | 13,40 | 13,80 | 12,20 | 13,15 | -5,73% | - |
| 04.04.2025 | 14,40 | 15,30 | 13,90 | 13,95 | -7,31% | - |
| 03.04.2025 | 15,20 | 15,30 | 14,85 | 15,05 | -4,44% | - |
| 02.04.2025 | 15,60 | 15,90 | 15,50 | 15,75 | 0,00% | - |
| 01.04.2025 | 15,50 | 15,90 | 15,25 | 15,75 | 0,96% | - |
| 31.03.2025 | 16,30 | 16,30 | 15,25 | 15,60 | 0,32% | - |
| 28.03.2025 | 16,60 | 16,70 | 15,50 | 15,55 | -6,61% | - |
| 27.03.2025 | 17,10 | 17,35 | 16,50 | 16,65 | -5,93% | - |
| 26.03.2025 | 16,75 | 18,40 | 16,75 | 17,70 | 5,36% | - |
| 25.03.2025 | 16,95 | 17,05 | 15,85 | 16,80 | -1,18% | - |
| 24.03.2025 | 17,10 | 17,65 | 16,80 | 17,00 | -8,60% | - |
| 21.03.2025 | 16,80 | 18,60 | 16,80 | 18,60 | 0,54% | - |
| 20.03.2025 | 16,70 | 19,50 | 16,70 | 18,50 | 5,71% | - |
| 19.03.2025 | 17,05 | 18,20 | 16,95 | 17,50 | 0,86% | - |
| 18.03.2025 | 17,15 | 20,05 | 16,75 | 17,35 | 2,36% | - |
| 17.03.2025 | 16,30 | 18,25 | 16,00 | 16,95 | -3,14% | - |
| 14.03.2025 | 16,85 | 18,55 | 16,75 | 17,50 | 0,00% | - |
| 13.03.2025 | 17,10 | 17,55 | 16,60 | 17,50 | -4,89% | - |
| 12.03.2025 | 16,35 | 18,40 | 16,35 | 18,40 | 14,29% | - |
| 11.03.2025 | 16,50 | 17,95 | 15,95 | 16,10 | -12,26% | - |
| 10.03.2025 | 17,15 | 18,45 | 16,55 | 18,35 | 7,00% | - |
| 07.03.2025 | 17,10 | 18,95 | 16,75 | 17,15 | 0,29% | - |
| 06.03.2025 | 17,25 | 17,25 | 16,75 | 17,10 | -1,44% | - |
| 05.03.2025 | 17,30 | 17,40 | 16,85 | 17,35 | 0,58% | - |
| 04.03.2025 | 17,35 | 17,65 | 17,15 | 17,25 | -0,58% | - |
| 03.03.2025 | 17,85 | 17,90 | 17,25 | 17,35 | -3,88% | - |
| 28.02.2025 | 17,30 | 18,10 | 17,30 | 18,05 | 1,98% | - |
| 27.02.2025 | 18,10 | 18,50 | 17,65 | 17,70 | -2,21% | - |
| 26.02.2025 | 18,85 | 18,90 | 17,75 | 18,10 | -3,21% | - |
| 25.02.2025 | 19,65 | 19,70 | 18,60 | 18,70 | -5,32% | - |
| 24.02.2025 | 19,65 | 20,70 | 19,45 | 19,75 | 0,51% | - |
| 21.02.2025 | 19,40 | 20,50 | 19,40 | 19,65 | -1,26% | - |
| 20.02.2025 | 19,85 | 20,30 | 19,75 | 19,90 | -0,25% | - |
| 19.02.2025 | 19,35 | 20,05 | 19,35 | 19,95 | 3,10% | - |
| 18.02.2025 | 19,70 | 19,80 | 18,55 | 19,35 | -1,53% | - |
| 17.02.2025 | 19,60 | 19,65 | 19,60 | 19,65 | 0,51% | - |
| 14.02.2025 | 19,45 | 19,90 | 18,60 | 19,55 | 1,03% | - |
| 13.02.2025 | 18,85 | 20,20 | 18,75 | 19,35 | 2,65% | - |
| 12.02.2025 | 19,20 | 19,25 | 18,85 | 18,85 | -1,31% | - |
| 11.02.2025 | 18,60 | 19,35 | 18,60 | 19,10 | -0,26% | - |
| 10.02.2025 | 18,75 | 19,35 | 18,70 | 19,15 | 2,13% | - |
| 07.02.2025 | 18,35 | 18,90 | 18,25 | 18,75 | 2,18% | - |
| 06.02.2025 | 18,55 | 19,40 | 18,15 | 18,35 | -0,27% | - |
| 05.02.2025 | 18,25 | 19,25 | 18,10 | 18,40 | -0,27% | - |
| 04.02.2025 | 18,45 | 18,70 | 17,35 | 18,45 | 0,27% | - |
| 03.02.2025 | 19,10 | 19,20 | 18,30 | 18,40 | -4,17% | - |
| 31.01.2025 | 19,85 | 20,10 | 19,10 | 19,20 | -3,52% | - |
| 30.01.2025 | 19,10 | 20,90 | 19,10 | 19,90 | 1,53% | - |
| 29.01.2025 | 19,45 | 19,80 | 19,20 | 19,60 | 0,77% | - |
| 28.01.2025 | 18,50 | 19,50 | 18,50 | 19,45 | 3,18% | - |
| 27.01.2025 | 19,45 | 19,85 | 18,50 | 18,85 | -3,08% | - |
| 24.01.2025 | 19,85 | 19,95 | 19,25 | 19,45 | -2,26% | - |
| 23.01.2025 | 19,90 | 20,15 | 19,15 | 19,90 | 0,76% | - |
| 22.01.2025 | 17,50 | 19,80 | 17,50 | 19,75 | 8,82% | - |
| 21.01.2025 | 17,65 | 19,05 | 17,65 | 18,15 | 3,12% | - |
| 20.01.2025 | 17,70 | 17,70 | 17,55 | 17,60 | -1,40% | - |
| 17.01.2025 | 17,70 | 18,10 | 17,70 | 17,85 | 0,56% | - |
| 16.01.2025 | 17,85 | 18,10 | 17,70 | 17,75 | 0,00% | - |
| 15.01.2025 | 17,75 | 18,00 | 17,40 | 17,75 | 1,43% | - |