10,099$
-0,51%
Echtzeit-Aktienkurs ASE Technology Holding Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur ASE Technology Holding Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 10,08 | 10,15 | 9,92 | 10,10 | -0,49% | 6.221.855,00 |
| 25.04.2024 | 10,01 | 10,26 | 9,90 | 10,15 | -2,12% | 6.543.188,00 |
| 24.04.2024 | 10,46 | 10,48 | 10,23 | 10,37 | 0,48% | 6.093.896,00 |
| 23.04.2024 | 10,19 | 10,37 | 10,15 | 10,32 | 1,38% | 4.722.325,00 |
| 22.04.2024 | 10,12 | 10,23 | 10,00 | 10,18 | 1,29% | 6.176.843,00 |
| 19.04.2024 | 10,25 | 10,34 | 10,02 | 10,05 | -2,90% | 7.597.872,00 |
| 18.04.2024 | 10,40 | 10,53 | 10,29 | 10,35 | -2,27% | 6.508.384,00 |
| 17.04.2024 | 10,82 | 10,86 | 10,51 | 10,59 | -1,49% | 7.351.374,00 |
| 16.04.2024 | 10,69 | 10,79 | 10,56 | 10,75 | -0,74% | 4.556.006,00 |
| 15.04.2024 | 11,03 | 11,12 | 10,73 | 10,83 | -0,18% | 5.479.603,00 |
| 12.04.2024 | 11,11 | 11,14 | 10,84 | 10,85 | -3,21% | 7.543.024,00 |
| 11.04.2024 | 11,09 | 11,23 | 11,00 | 11,21 | 2,37% | 4.220.648,00 |
| 10.04.2024 | 11,06 | 11,22 | 10,93 | 10,95 | -1,44% | 4.776.666,00 |
| 09.04.2024 | 11,12 | 11,22 | 11,00 | 11,11 | 1,55% | 5.674.900,00 |
| 08.04.2024 | 11,04 | 11,10 | 10,92 | 10,94 | -1,53% | 4.406.144,00 |
| 05.04.2024 | 10,89 | 11,11 | 10,84 | 11,11 | 1,74% | 4.689.945,00 |
| 04.04.2024 | 11,15 | 11,34 | 10,90 | 10,92 | -1,44% | 8.186.594,00 |
| 03.04.2024 | 10,87 | 11,11 | 10,82 | 11,08 | 1,93% | 4.017.044,00 |
| 02.04.2024 | 10,75 | 10,93 | 10,75 | 10,87 | 0,46% | 4.449.040,00 |
| 01.04.2024 | 10,77 | 10,99 | 10,74 | 10,82 | -1,55% | 6.128.362,00 |
| 28.03.2024 | 11,01 | 11,08 | 10,92 | 10,99 | -0,09% | 4.218.801,00 |
| 27.03.2024 | 10,97 | 11,02 | 10,79 | 11,00 | 0,18% | 6.713.356,00 |
| 26.03.2024 | 11,14 | 11,15 | 10,96 | 10,98 | -1,26% | 5.781.876,00 |
| 25.03.2024 | 11,12 | 11,22 | 11,07 | 11,12 | -0,98% | 3.717.841,00 |
| 22.03.2024 | 11,26 | 11,37 | 11,19 | 11,23 | -1,06% | 5.249.831,00 |
| 21.03.2024 | 11,42 | 11,53 | 11,32 | 11,35 | 1,43% | 7.992.068,00 |
| 20.03.2024 | 10,86 | 11,24 | 10,85 | 11,19 | 1,36% | 5.512.174,00 |
| 19.03.2024 | 11,09 | 11,12 | 10,83 | 11,04 | 0,09% | 6.786.429,00 |
| 18.03.2024 | 11,13 | 11,22 | 10,96 | 11,03 | 2,04% | 5.673.967,00 |
| 15.03.2024 | 10,91 | 10,96 | 10,79 | 10,81 | -1,55% | 10.377.175,00 |
| 14.03.2024 | 11,03 | 11,15 | 10,90 | 10,98 | -2,23% | 6.836.435,00 |
| 13.03.2024 | 11,25 | 11,37 | 11,18 | 11,23 | -1,14% | 6.432.800,00 |
| 12.03.2024 | 11,18 | 11,38 | 11,09 | 11,36 | 3,37% | 6.302.275,00 |
| 11.03.2024 | 11,05 | 11,09 | 10,80 | 10,99 | -2,05% | 8.259.340,00 |
| 08.03.2024 | 11,52 | 11,67 | 11,22 | 11,22 | -3,77% | 10.847.600,00 |
| 07.03.2024 | 11,19 | 11,68 | 11,19 | 11,66 | 9,90% | 9.478.966,00 |
| 06.03.2024 | 10,36 | 10,75 | 10,36 | 10,61 | 5,26% | 7.316.134,00 |
| 05.03.2024 | 10,00 | 10,19 | 10,00 | 10,08 | 0,20% | 6.179.479,00 |
| 04.03.2024 | 10,03 | 10,11 | 9,99 | 10,06 | 1,51% | 6.268.348,00 |
| 01.03.2024 | 9,71 | 9,94 | 9,66 | 9,91 | 1,75% | 8.731.371,00 |
| 29.02.2024 | 9,66 | 9,77 | 9,60 | 9,74 | 2,20% | 6.148.337,00 |
| 28.02.2024 | 9,57 | 9,58 | 9,45 | 9,53 | -0,73% | 4.179.583,00 |
| 27.02.2024 | 9,73 | 9,74 | 9,58 | 9,60 | -2,64% | 4.486.926,00 |
| 26.02.2024 | 9,84 | 9,88 | 9,78 | 9,86 | 0,51% | 5.394.886,00 |
| 23.02.2024 | 10,02 | 10,04 | 9,78 | 9,81 | -1,31% | 5.588.684,00 |
| 22.02.2024 | 9,69 | 10,01 | 9,69 | 9,94 | 3,97% | 9.068.843,00 |
| 21.02.2024 | 9,42 | 9,57 | 9,41 | 9,56 | 0,63% | 7.007.333,00 |
| 20.02.2024 | 9,55 | 9,57 | 9,43 | 9,50 | -1,14% | 6.485.986,00 |
| 16.02.2024 | 9,62 | 9,72 | 9,55 | 9,61 | -0,21% | 5.044.779,00 |
| 15.02.2024 | 9,62 | 9,71 | 9,55 | 9,63 | 0,94% | 6.628.154,00 |
| 14.02.2024 | 9,48 | 9,56 | 9,44 | 9,54 | 2,03% | 6.439.345,00 |
| 13.02.2024 | 9,41 | 9,43 | 9,26 | 9,35 | -2,40% | 6.859.900,00 |
| 12.02.2024 | 9,63 | 9,71 | 9,55 | 9,58 | -0,42% | 5.563.086,00 |
| 09.02.2024 | 9,51 | 9,62 | 9,42 | 9,62 | 2,01% | 5.033.427,00 |
| 08.02.2024 | 9,27 | 9,52 | 9,23 | 9,43 | 1,73% | 6.756.242,00 |
| 07.02.2024 | 9,19 | 9,27 | 9,07 | 9,27 | 2,09% | 5.977.313,00 |
| 06.02.2024 | 9,10 | 9,16 | 9,03 | 9,08 | -0,22% | 5.899.555,00 |
| 05.02.2024 | 8,84 | 9,11 | 8,84 | 9,10 | 2,71% | 5.669.118,00 |
| 02.02.2024 | 8,98 | 8,98 | 8,80 | 8,86 | -2,10% | 6.584.593,00 |
| 01.02.2024 | 9,21 | 9,25 | 9,01 | 9,05 | -2,58% | 5.769.845,00 |
| 31.01.2024 | 9,36 | 9,43 | 9,20 | 9,29 | -0,96% | 6.739.973,00 |
| 30.01.2024 | 9,52 | 9,55 | 9,37 | 9,38 | -1,05% | 4.100.493,00 |
| 29.01.2024 | 9,45 | 9,50 | 9,37 | 9,48 | 0,42% | 4.052.259,00 |
| 26.01.2024 | 9,57 | 9,61 | 9,42 | 9,44 | -1,97% | 5.485.787,00 |
| 25.01.2024 | 9,67 | 9,78 | 9,62 | 9,63 | 1,16% | 7.152.884,00 |
| 24.01.2024 | 9,51 | 9,62 | 9,45 | 9,52 | 0,53% | 7.511.743,00 |
| 23.01.2024 | 9,39 | 9,50 | 9,37 | 9,47 | 0,85% | 5.563.715,00 |
| 22.01.2024 | 9,39 | 9,47 | 9,34 | 9,39 | 1,29% | 4.359.178,00 |
| 19.01.2024 | 9,11 | 9,30 | 9,10 | 9,27 | 2,43% | 7.966.952,00 |
| 18.01.2024 | 8,88 | 9,06 | 8,87 | 9,05 | 4,87% | 8.272.388,00 |
| 17.01.2024 | 8,62 | 8,65 | 8,51 | 8,63 | -1,03% | 5.709.554,00 |
| 16.01.2024 | 8,68 | 8,77 | 8,60 | 8,72 | -0,34% | 4.890.895,00 |
| 12.01.2024 | 8,78 | 8,88 | 8,75 | 8,75 | -0,23% | 3.549.088,00 |
| 11.01.2024 | 8,72 | 8,82 | 8,61 | 8,77 | 0,00% | 6.616.862,00 |
| 10.01.2024 | 8,78 | 8,82 | 8,65 | 8,77 | 0,11% | 4.944.185,00 |
| 09.01.2024 | 8,70 | 8,80 | 8,63 | 8,76 | -0,45% | 4.918.824,00 |
| 08.01.2024 | 8,57 | 8,81 | 8,57 | 8,80 | 2,68% | 5.940.370,00 |
| 05.01.2024 | 8,55 | 8,66 | 8,50 | 8,57 | -0,23% | 4.537.860,00 |
| 04.01.2024 | 8,66 | 8,75 | 8,59 | 8,59 | -0,12% | 6.012.578,00 |
| 03.01.2024 | 8,80 | 8,80 | 8,58 | 8,60 | -5,29% | 7.122.737,00 |
| 02.01.2024 | 9,23 | 9,24 | 9,01 | 9,08 | -3,51% | 6.495.856,00 |
| 29.12.2023 | 9,41 | 9,47 | 9,35 | 9,41 | -0,42% | 2.886.697,00 |
| 28.12.2023 | 9,54 | 9,55 | 9,43 | 9,45 | 0,21% | 5.045.778,00 |
| 27.12.2023 | 9,41 | 9,48 | 9,36 | 9,43 | 0,43% | 3.649.564,00 |
| 26.12.2023 | 9,19 | 9,44 | 9,19 | 9,39 | 2,51% | 5.067.616,00 |
| 22.12.2023 | 9,11 | 9,20 | 9,10 | 9,16 | 0,88% | 2.807.024,00 |
| 21.12.2023 | 9,02 | 9,10 | 8,98 | 9,08 | 2,25% | 4.485.658,00 |
| 20.12.2023 | 9,08 | 9,12 | 8,86 | 8,88 | -3,16% | 5.086.196,00 |
| 19.12.2023 | 9,09 | 9,19 | 9,09 | 9,17 | 0,99% | 3.635.210,00 |
| 18.12.2023 | 9,05 | 9,12 | 8,99 | 9,08 | 0,22% | 4.726.524,00 |
| 15.12.2023 | 8,92 | 9,18 | 8,92 | 9,06 | -0,44% | 5.866.130,00 |
| 14.12.2023 | 9,08 | 9,16 | 9,01 | 9,10 | 1,11% | 9.200.557,00 |
| 13.12.2023 | 8,88 | 9,05 | 8,82 | 9,00 | 1,24% | 5.064.400,00 |
| 12.12.2023 | 8,82 | 8,90 | 8,75 | 8,89 | -0,56% | 3.164.111,00 |
| 11.12.2023 | 8,76 | 8,95 | 8,76 | 8,94 | 1,94% | 5.291.089,00 |
| 08.12.2023 | 8,67 | 8,81 | 8,67 | 8,77 | 1,15% | 3.737.644,00 |
| 07.12.2023 | 8,53 | 8,70 | 8,51 | 8,67 | 0,93% | 4.748.989,00 |
| 06.12.2023 | 8,64 | 8,71 | 8,57 | 8,59 | 0,00% | 5.671.967,00 |
| 05.12.2023 | 8,60 | 8,63 | 8,54 | 8,59 | -0,46% | 4.212.735,00 |
| 04.12.2023 | 8,71 | 8,72 | 8,56 | 8,63 | -1,26% | 4.671.552,00 |