50,250€
2,13%
Echtzeit-Aktienkurs ChipMOS TECHNOLOGIES
Bid:
Ask:
Aktienkurse zur ChipMOS TECHNOLOGIES Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 49,00 | 50,25 | 48,70 | 50,25 | 2,13% | - |
| 08.09.2026 | 49,75 | 49,90 | 48,70 | 49,20 | -1,60% | 4.030,00 |
| 07.09.2026 | 50,35 | 50,45 | 50,00 | 50,00 | 0,81% | - |
| 04.09.2026 | 48,50 | 49,70 | 48,10 | 49,60 | 2,69% | - |
| 03.09.2026 | 48,50 | 48,60 | 47,60 | 48,30 | -0,41% | - |
| 02.09.2026 | 49,35 | 49,70 | 47,70 | 48,50 | -1,82% | - |
| 01.09.2026 | 50,10 | 50,10 | 49,00 | 49,40 | 5,56% | - |
| 31.08.2026 | 47,70 | 48,50 | 46,80 | 46,80 | -2,09% | - |
| 28.08.2026 | 49,35 | 49,70 | 47,70 | 47,80 | -2,45% | - |
| 27.08.2026 | 49,00 | 49,40 | 48,50 | 49,00 | -0,20% | - |
| 26.08.2026 | 47,70 | 49,35 | 47,60 | 49,10 | 3,15% | - |
| 25.08.2026 | 46,80 | 48,60 | 46,70 | 47,60 | 2,15% | - |
| 24.08.2026 | 46,30 | 47,40 | 45,80 | 46,60 | 0,65% | - |
| 21.08.2026 | 46,30 | 46,50 | 45,30 | 46,30 | -0,22% | - |
| 20.08.2026 | 45,00 | 46,70 | 44,70 | 46,40 | 3,34% | - |
| 19.08.2026 | 46,20 | 46,80 | 44,80 | 44,90 | -3,02% | - |
| 18.08.2026 | 49,35 | 49,45 | 46,00 | 46,30 | -6,28% | - |
| 17.08.2026 | 50,35 | 51,25 | 49,10 | 49,40 | -1,69% | - |
| 14.08.2026 | 50,00 | 50,25 | 49,00 | 50,25 | 0,00% | - |
| 13.08.2026 | 49,00 | 50,75 | 48,90 | 50,25 | 2,55% | - |
| 12.08.2026 | 51,50 | 51,75 | 48,90 | 49,00 | -4,39% | - |
| 11.08.2026 | 47,00 | 52,25 | 47,00 | 51,25 | 11,90% | 4.600,00 |
| 10.08.2026 | 45,60 | 49,35 | 45,60 | 45,80 | 0,66% | - |
| 07.08.2026 | 45,60 | 46,60 | 45,00 | 45,50 | -0,44% | - |
| 06.08.2026 | 44,20 | 46,90 | 44,20 | 45,70 | 2,70% | - |
| 05.08.2026 | 45,60 | 46,10 | 44,40 | 44,50 | -2,20% | - |
| 04.08.2026 | 42,10 | 46,10 | 42,10 | 45,50 | 8,08% | 2.592,00 |
| 03.08.2026 | 41,30 | 42,30 | 40,50 | 42,10 | 2,68% | - |
| 31.07.2026 | 41,10 | 43,20 | 40,90 | 41,00 | 0,49% | - |
| 30.07.2026 | 35,50 | 41,00 | 35,50 | 40,80 | 1,49% | - |
| 29.07.2026 | 43,50 | 43,70 | 39,90 | 40,20 | -7,37% | 9.097,00 |
| 28.07.2026 | 44,50 | 44,80 | 42,60 | 43,40 | -9,77% | - |
| 27.07.2026 | 48,70 | 49,55 | 47,10 | 48,10 | -1,23% | - |
| 24.07.2026 | 52,75 | 52,75 | 48,50 | 48,70 | -7,68% | 820,00 |
| 23.07.2026 | 54,00 | 55,25 | 52,25 | 52,75 | -4,52% | - |
| 22.07.2026 | 57,75 | 58,00 | 54,00 | 55,25 | -4,33% | 3.117,00 |
| 21.07.2026 | 55,50 | 58,25 | 55,25 | 57,75 | 3,59% | - |
| 20.07.2026 | 59,00 | 59,75 | 55,25 | 55,75 | -7,47% | - |
| 17.07.2026 | 61,75 | 61,75 | 56,50 | 60,25 | -3,21% | - |
| 16.07.2026 | 59,75 | 64,00 | 59,75 | 62,25 | 4,18% | 1.950,00 |
| 15.07.2026 | 60,25 | 61,50 | 57,75 | 59,75 | 5,29% | - |
| 14.07.2026 | 60,75 | 61,00 | 55,75 | 56,75 | -6,58% | 10.122,00 |
| 13.07.2026 | 66,25 | 66,50 | 60,75 | 60,75 | -8,30% | - |
| 10.07.2026 | 65,00 | 68,25 | 62,00 | 66,25 | 1,92% | - |
| 09.07.2026 | 59,75 | 66,75 | 59,50 | 65,00 | 9,70% | 3.520,00 |
| 08.07.2026 | 57,50 | 59,25 | 55,75 | 59,25 | -6,32% | 160,00 |
| 06.07.2026 | 56,00 | 64,75 | 56,00 | 63,25 | 13,45% | 1.100,00 |
| 03.07.2026 | 56,00 | 56,00 | 55,75 | 55,75 | -0,89% | - |
| 02.07.2026 | 57,00 | 59,25 | 55,75 | 56,25 | -1,75% | - |
| 01.07.2026 | 56,25 | 58,50 | 56,00 | 57,25 | 1,78% | - |
| 30.06.2026 | 52,75 | 56,50 | 52,00 | 56,25 | 9,76% | 540,00 |
| 29.06.2026 | 52,50 | 53,00 | 48,70 | 51,25 | -2,84% | 5.568,00 |
| 26.06.2026 | 53,50 | 53,50 | 51,50 | 52,75 | 1,93% | - |
| 25.06.2026 | 55,25 | 56,00 | 51,75 | 51,75 | -5,48% | - |
| 24.06.2026 | 57,25 | 59,00 | 54,75 | 54,75 | -4,37% | - |
| 23.06.2026 | 61,25 | 61,25 | 55,75 | 57,25 | -7,29% | - |
| 22.06.2026 | 58,00 | 63,75 | 58,00 | 61,75 | 8,33% | - |
| 19.06.2026 | 58,25 | 58,25 | 57,00 | 57,00 | -1,30% | - |
| 18.06.2026 | 56,50 | 57,75 | 53,75 | 57,75 | 12,14% | - |
| 17.06.2026 | 50,35 | 52,25 | 50,35 | 51,50 | 2,49% | - |
| 16.06.2026 | 52,50 | 52,50 | 50,25 | 50,25 | -4,29% | 1.155,00 |
| 15.06.2026 | 54,00 | 54,75 | 52,00 | 52,50 | -2,33% | - |
| 12.06.2026 | 55,25 | 55,25 | 52,50 | 53,75 | -1,83% | - |
| 11.06.2026 | 50,90 | 54,75 | 50,90 | 54,75 | 12,65% | - |
| 10.06.2026 | 50,55 | 50,55 | 47,90 | 48,60 | -4,24% | - |
| 09.06.2026 | 48,90 | 53,25 | 48,50 | 50,75 | 3,15% | - |
| 08.06.2026 | 49,70 | 49,80 | 47,90 | 49,20 | -2,09% | - |
| 05.06.2026 | 55,00 | 55,00 | 49,70 | 50,25 | -9,05% | - |
| 04.06.2026 | 54,00 | 55,25 | 53,75 | 55,25 | 2,79% | - |
| 03.06.2026 | 55,50 | 55,50 | 52,75 | 53,75 | -2,71% | - |
| 02.06.2026 | 57,00 | 57,25 | 53,00 | 55,25 | -3,49% | - |
| 01.06.2026 | 60,25 | 60,75 | 56,75 | 57,25 | -4,98% | - |
| 29.05.2026 | 57,75 | 62,50 | 57,50 | 60,25 | 5,24% | - |
| 28.05.2026 | 53,75 | 57,75 | 52,25 | 57,25 | 18,78% | - |
| 27.05.2026 | 47,50 | 51,25 | 47,50 | 48,20 | 1,47% | 4.100,00 |
| 26.05.2026 | 45,90 | 47,70 | 45,80 | 47,50 | 7,22% | - |
| 25.05.2026 | 44,20 | 44,30 | 44,10 | 44,30 | 0,45% | 2.349,00 |
| 22.05.2026 | 42,30 | 45,10 | 42,30 | 44,10 | 4,75% | 150,00 |
| 21.05.2026 | 41,70 | 42,60 | 41,60 | 42,10 | 0,96% | - |
| 20.05.2026 | 42,20 | 42,40 | 40,40 | 41,70 | -1,42% | 130,00 |
| 19.05.2026 | 44,00 | 44,20 | 41,60 | 42,30 | -4,51% | 24,00 |
| 18.05.2026 | 43,40 | 45,10 | 43,20 | 44,30 | 1,37% | - |
| 15.05.2026 | 44,90 | 45,00 | 41,80 | 43,70 | -5,21% | - |
| 14.05.2026 | 46,70 | 46,90 | 45,10 | 46,10 | -1,28% | - |
| 13.05.2026 | 45,70 | 46,80 | 45,20 | 46,70 | 1,97% | - |
| 12.05.2026 | 48,50 | 48,70 | 43,90 | 45,80 | -5,95% | - |
| 11.05.2026 | 51,00 | 52,50 | 48,00 | 48,70 | -4,98% | - |
| 08.05.2026 | 50,55 | 52,25 | 49,40 | 51,25 | 0,99% | - |
| 07.05.2026 | 50,00 | 51,25 | 49,40 | 50,75 | 6,62% | 180,00 |
| 06.05.2026 | 48,00 | 49,90 | 47,00 | 47,60 | 1,49% | - |
| 05.05.2026 | 44,00 | 47,10 | 43,40 | 46,90 | 14,11% | - |
| 04.05.2026 | 41,20 | 42,00 | 40,70 | 41,10 | 5,66% | - |
| 30.04.2026 | 36,60 | 39,10 | 36,60 | 38,90 | 6,58% | - |
| 29.04.2026 | 36,80 | 38,00 | 36,00 | 36,50 | -0,82% | - |
| 28.04.2026 | 37,00 | 37,40 | 36,10 | 36,80 | -0,27% | 7.500,00 |
| 27.04.2026 | 38,80 | 39,40 | 36,20 | 36,90 | -4,40% | 900,00 |
| 24.04.2026 | 39,10 | 40,30 | 38,50 | 38,60 | -2,28% | - |
| 23.04.2026 | 40,20 | 40,80 | 38,70 | 39,50 | -9,20% | - |
| 22.04.2026 | 42,10 | 43,50 | 40,90 | 43,50 | 10,41% | - |
| 21.04.2026 | 39,10 | 40,80 | 39,10 | 39,40 | 6,78% | - |