34,700€
-0,29%
Echtzeit-Aktienkurs ChipMOS Technologies Inc.
Bid:
Ask:
Aktienkurse zur ChipMOS Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 34,80 | 35,00 | 34,80 | 34,90 | -0,29% | - |
| 19.03.2026 | 34,90 | 35,00 | 34,20 | 35,00 | 0,00% | - |
| 18.03.2026 | 35,40 | 36,60 | 34,70 | 35,00 | -0,85% | - |
| 17.03.2026 | 34,60 | 35,70 | 34,60 | 35,30 | 2,02% | - |
| 16.03.2026 | 33,30 | 34,60 | 32,90 | 34,60 | 4,85% | - |
| 13.03.2026 | 33,10 | 33,60 | 32,90 | 33,00 | 0,00% | - |
| 12.03.2026 | 34,20 | 34,40 | 32,90 | 33,00 | -4,62% | - |
| 11.03.2026 | 33,40 | 34,70 | 33,20 | 34,60 | 5,17% | - |
| 10.03.2026 | 32,80 | 33,70 | 32,60 | 32,90 | 0,30% | - |
| 09.03.2026 | 31,50 | 32,90 | 31,20 | 32,80 | -1,50% | - |
| 06.03.2026 | 33,30 | 33,30 | 33,30 | 33,30 | 0,60% | - |
| 05.03.2026 | 33,20 | 33,80 | 32,90 | 33,10 | 2,48% | - |
| 04.03.2026 | 32,80 | 32,90 | 32,10 | 32,30 | -2,42% | - |
| 03.03.2026 | 36,80 | 36,80 | 32,40 | 33,10 | -10,05% | - |
| 02.03.2026 | 37,80 | 37,90 | 36,50 | 36,80 | -2,65% | - |
| 27.02.2026 | 37,80 | 38,10 | 36,70 | 37,80 | 0,80% | - |
| 26.02.2026 | 37,00 | 37,80 | 36,40 | 37,50 | 4,75% | - |
| 25.02.2026 | 33,90 | 36,40 | 33,90 | 35,80 | 6,23% | - |
| 24.02.2026 | 29,80 | 34,20 | 29,80 | 33,70 | 12,71% | - |
| 23.02.2026 | 28,80 | 30,00 | 28,80 | 29,90 | 2,75% | - |
| 20.02.2026 | 28,40 | 29,20 | 28,30 | 29,10 | 4,68% | - |
| 19.02.2026 | 29,00 | 29,20 | 27,60 | 27,80 | -4,79% | - |
| 18.02.2026 | 29,10 | 29,80 | 28,90 | 29,20 | 0,00% | - |
| 17.02.2026 | 29,70 | 29,90 | 28,70 | 29,20 | -2,34% | - |
| 16.02.2026 | 29,80 | 30,00 | 29,80 | 29,90 | -0,33% | - |
| 13.02.2026 | 29,80 | 30,00 | 29,00 | 30,00 | 0,00% | - |
| 12.02.2026 | 29,80 | 30,30 | 29,50 | 30,00 | 2,04% | - |
| 11.02.2026 | 29,50 | 29,50 | 28,90 | 29,40 | 0,34% | - |
| 10.02.2026 | 28,60 | 29,90 | 28,20 | 29,30 | 2,81% | - |
| 09.02.2026 | 28,40 | 28,70 | 28,20 | 28,50 | 0,00% | - |
| 06.02.2026 | 28,20 | 28,70 | 28,00 | 28,50 | 1,06% | - |
| 05.02.2026 | 29,20 | 29,40 | 28,10 | 28,20 | -4,08% | - |
| 04.02.2026 | 29,80 | 29,90 | 29,00 | 29,40 | -1,34% | - |
| 03.02.2026 | 31,10 | 31,10 | 29,50 | 29,80 | -1,97% | - |
| 02.02.2026 | 31,10 | 31,50 | 30,10 | 30,40 | -2,88% | - |
| 30.01.2026 | 32,30 | 33,30 | 31,30 | 31,30 | -3,99% | - |
| 29.01.2026 | 34,80 | 35,10 | 32,20 | 32,60 | -7,12% | - |
| 28.01.2026 | 35,80 | 35,80 | 34,90 | 35,10 | -1,13% | - |
| 27.01.2026 | 35,50 | 36,00 | 35,30 | 35,50 | 0,00% | - |
| 26.01.2026 | 35,40 | 35,90 | 35,30 | 35,50 | 0,28% | - |
| 23.01.2026 | 35,60 | 35,90 | 35,20 | 35,40 | 0,00% | - |
| 22.01.2026 | 36,40 | 36,60 | 35,40 | 35,40 | -3,01% | - |
| 21.01.2026 | 38,10 | 38,40 | 34,90 | 36,50 | -4,45% | - |
| 20.01.2026 | 38,10 | 38,60 | 38,10 | 38,20 | 3,80% | - |
| 19.01.2026 | 36,40 | 37,30 | 36,20 | 36,80 | 0,00% | - |
| 16.01.2026 | 35,40 | 37,50 | 34,20 | 36,80 | 8,55% | 1.265,00 |
| 15.01.2026 | 32,70 | 34,50 | 32,70 | 33,90 | 5,61% | 125,00 |
| 14.01.2026 | 31,70 | 32,30 | 31,70 | 32,10 | 0,00% | - |
| 13.01.2026 | 32,30 | 33,60 | 32,00 | 32,10 | -0,62% | - |
| 12.01.2026 | 31,30 | 32,50 | 30,90 | 32,30 | 3,19% | - |
| 09.01.2026 | 30,60 | 31,30 | 30,30 | 31,30 | 9,06% | - |
| 08.01.2026 | 28,60 | 28,80 | 28,50 | 28,70 | 0,00% | - |
| 07.01.2026 | 27,60 | 28,70 | 27,60 | 28,70 | 12,11% | - |
| 05.01.2026 | 26,20 | 26,20 | 25,60 | 25,60 | -1,54% | - |
| 02.01.2026 | 25,50 | 26,80 | 25,20 | 26,00 | 6,56% | 3.262,00 |
| 29.12.2025 | 25,20 | 25,60 | 23,40 | 24,40 | 1,24% | - |
| 23.12.2025 | 24,30 | 24,30 | 24,10 | 24,10 | 0,84% | - |
| 19.12.2025 | 24,00 | 24,10 | 23,90 | 23,90 | 1,27% | - |
| 18.12.2025 | 23,60 | 23,70 | 23,60 | 23,60 | 0,43% | - |
| 17.12.2025 | 24,10 | 24,10 | 23,50 | 23,50 | -2,89% | - |
| 15.12.2025 | 24,70 | 25,10 | 23,90 | 24,20 | -5,47% | - |
| 12.12.2025 | 25,20 | 26,10 | 25,10 | 25,60 | -1,16% | - |
| 09.12.2025 | 25,10 | 26,10 | 24,90 | 25,90 | 7,92% | - |
| 08.12.2025 | 24,30 | 25,10 | 24,00 | 24,00 | -0,41% | - |
| 05.12.2025 | 23,80 | 25,30 | 23,60 | 24,10 | 2,99% | - |
| 04.12.2025 | 23,20 | 24,10 | 23,10 | 23,40 | -2,09% | - |
| 03.12.2025 | 24,10 | 24,30 | 22,90 | 23,90 | -0,83% | - |
| 02.12.2025 | 23,30 | 24,10 | 23,20 | 24,10 | 4,33% | - |
| 01.12.2025 | 23,00 | 23,50 | 22,60 | 23,10 | -0,43% | - |
| 28.11.2025 | 23,40 | 23,50 | 23,10 | 23,20 | 1,75% | - |
| 26.11.2025 | 24,20 | 24,20 | 22,80 | 22,80 | -5,00% | - |
| 24.11.2025 | 23,60 | 24,60 | 23,60 | 24,00 | -6,25% | - |
| 20.11.2025 | 26,10 | 26,30 | 25,30 | 25,60 | 8,47% | - |
| 18.11.2025 | 24,60 | 25,70 | 23,60 | 23,60 | -4,84% | - |
| 17.11.2025 | 26,60 | 26,60 | 24,40 | 24,80 | -5,70% | - |
| 14.11.2025 | 24,30 | 26,50 | 24,30 | 26,30 | 13,36% | - |
| 13.11.2025 | 22,70 | 24,10 | 22,50 | 23,20 | 5,94% | 14,00 |
| 12.11.2025 | 22,00 | 22,30 | 20,50 | 21,90 | 13,77% | - |
| 11.11.2025 | 20,90 | 21,70 | 19,15 | 19,25 | -0,26% | - |
| 10.11.2025 | 18,95 | 19,55 | 18,95 | 19,30 | 1,85% | - |
| 07.11.2025 | 18,50 | 19,05 | 18,50 | 18,95 | 1,34% | - |
| 06.11.2025 | 18,75 | 19,60 | 18,70 | 18,70 | 2,19% | - |
| 05.11.2025 | 18,40 | 18,40 | 18,05 | 18,30 | -1,88% | - |
| 04.11.2025 | 18,85 | 19,55 | 18,45 | 18,65 | -3,87% | - |
| 03.11.2025 | 18,35 | 19,40 | 18,35 | 19,40 | 5,15% | 1.000,00 |
| 31.10.2025 | 18,55 | 18,60 | 18,20 | 18,45 | 1,37% | - |
| 30.10.2025 | 18,20 | 18,95 | 18,20 | 18,20 | -4,46% | - |
| 29.10.2025 | 19,95 | 19,95 | 18,95 | 19,05 | 6,42% | - |
| 28.10.2025 | 18,65 | 20,60 | 17,90 | 17,90 | -2,19% | - |
| 27.10.2025 | 17,95 | 18,65 | 17,95 | 18,30 | 5,17% | 10,00 |
| 24.10.2025 | 17,60 | 18,05 | 17,40 | 17,40 | 0,58% | - |
| 22.10.2025 | 17,70 | 17,75 | 17,30 | 17,30 | -0,57% | - |
| 21.10.2025 | 18,15 | 18,25 | 17,40 | 17,40 | 0,00% | - |
| 20.10.2025 | 17,50 | 18,25 | 17,40 | 17,40 | 3,26% | - |
| 17.10.2025 | 16,80 | 16,85 | 16,75 | 16,85 | 0,00% | - |
| 16.10.2025 | 16,80 | 17,05 | 16,80 | 16,85 | 1,20% | - |
| 15.10.2025 | 16,60 | 16,65 | 16,60 | 16,65 | 0,91% | - |
| 14.10.2025 | 16,80 | 17,10 | 16,50 | 16,50 | -2,65% | - |
| 13.10.2025 | 17,20 | 17,30 | 16,85 | 16,95 | -4,24% | - |
| 10.10.2025 | 18,10 | 18,10 | 17,20 | 17,70 | 0,57% | - |