Börse:
22,700€
1,34%
Echtzeit-Aktienkurs Amkor Technology Inc.
Bid:
22,400€
Ask:
23,000€
Aktienkurse zur Amkor Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2021 | 22,90 | 23,20 | 22,70 | 22,70 | 0,00% | - |
| 22.09.2021 | 22,00 | 22,90 | 21,90 | 22,70 | 3,65% | - |
| 21.09.2021 | 22,20 | 22,60 | 21,70 | 21,90 | -0,90% | - |
| 20.09.2021 | 23,30 | 23,50 | 21,70 | 22,10 | -5,15% | - |
| 17.09.2021 | 24,20 | 25,00 | 23,10 | 23,30 | -5,67% | - |
| 16.09.2021 | 24,00 | 25,10 | 24,00 | 24,70 | 0,82% | - |
| 15.09.2021 | 24,00 | 24,70 | 23,90 | 24,50 | 0,82% | 3.500,00 |
| 14.09.2021 | 24,00 | 24,90 | 24,00 | 24,30 | -0,82% | - |
| 13.09.2021 | 23,60 | 24,50 | 23,50 | 24,50 | 4,26% | - |
| 10.09.2021 | 23,20 | 24,70 | 23,20 | 23,50 | 1,29% | - |
| 09.09.2021 | 22,90 | 23,70 | 22,90 | 23,20 | 1,75% | - |
| 08.09.2021 | 23,90 | 24,20 | 22,80 | 22,80 | -2,56% | - |
| 07.09.2021 | 23,90 | 24,20 | 23,40 | 23,40 | 0,00% | 80,00 |
| 06.09.2021 | 23,40 | 24,00 | 23,40 | 23,40 | 0,00% | - |
| 02.09.2021 | 23,00 | 23,90 | 23,00 | 23,40 | 0,00% | - |
| 01.09.2021 | 23,00 | 23,70 | 23,00 | 23,40 | 0,86% | - |
| 31.08.2021 | 23,40 | 23,80 | 23,10 | 23,20 | -0,85% | - |
| 30.08.2021 | 23,50 | 23,70 | 23,30 | 23,40 | 7,34% | - |
| 26.08.2021 | 22,10 | 22,50 | 21,80 | 21,80 | -0,91% | - |
| 25.08.2021 | 21,40 | 22,40 | 21,40 | 22,00 | 1,85% | - |
| 24.08.2021 | 21,20 | 21,90 | 21,20 | 21,60 | 1,89% | - |
| 23.08.2021 | 21,40 | 21,70 | 20,90 | 21,20 | 2,91% | - |
| 19.08.2021 | 20,90 | 21,10 | 20,40 | 20,60 | -1,90% | - |
| 18.08.2021 | 21,00 | 21,70 | 20,90 | 21,00 | 0,96% | - |
| 17.08.2021 | 21,90 | 22,00 | 20,70 | 20,80 | -4,59% | - |
| 16.08.2021 | 21,80 | 22,30 | 21,80 | 21,80 | -0,91% | - |
| 12.08.2021 | 22,20 | 23,00 | 21,90 | 22,00 | -1,79% | - |
| 11.08.2021 | 22,80 | 23,00 | 22,30 | 22,40 | -0,88% | - |
| 10.08.2021 | 23,30 | 23,60 | 22,60 | 22,60 | -2,59% | - |
| 09.08.2021 | 22,80 | 23,60 | 22,80 | 23,20 | 2,65% | - |
| 05.08.2021 | 22,60 | 23,10 | 22,50 | 22,60 | 1,80% | - |
| 04.08.2021 | 21,80 | 22,90 | 21,60 | 22,20 | 2,78% | - |
| 03.08.2021 | 21,00 | 21,90 | 21,00 | 21,60 | 2,86% | - |
| 02.08.2021 | 20,60 | 21,70 | 20,60 | 21,00 | 1,94% | - |
| 29.07.2021 | 20,60 | 20,90 | 20,50 | 20,60 | 5,64% | - |
| 28.07.2021 | 19,50 | 20,90 | 19,45 | 19,50 | 0,00% | - |
| 27.07.2021 | 19,95 | 20,20 | 18,95 | 19,50 | 1,04% | - |
| 26.07.2021 | 19,00 | 19,65 | 19,00 | 19,30 | -0,77% | - |
| 22.07.2021 | 19,65 | 19,75 | 19,15 | 19,45 | 1,30% | - |
| 21.07.2021 | 18,60 | 19,65 | 18,60 | 19,20 | 1,32% | - |
| 20.07.2021 | 18,20 | 19,15 | 18,15 | 18,95 | 4,70% | - |
| 19.07.2021 | 18,45 | 18,45 | 17,50 | 18,10 | -2,43% | - |
| 16.07.2021 | 19,10 | 19,40 | 18,55 | 18,55 | -3,13% | - |
| 15.07.2021 | 19,20 | 20,30 | 18,75 | 19,15 | -0,52% | 400,00 |
| 14.07.2021 | 19,30 | 20,00 | 19,20 | 19,25 | -1,03% | - |
| 13.07.2021 | 19,10 | 19,75 | 19,10 | 19,45 | 0,00% | - |
| 12.07.2021 | 19,15 | 19,50 | 18,95 | 19,45 | 1,57% | - |
| 09.07.2021 | 18,65 | 19,25 | 18,60 | 19,15 | 3,23% | - |
| 08.07.2021 | 18,95 | 18,95 | 18,10 | 18,55 | -2,62% | - |
| 07.07.2021 | 19,20 | 19,45 | 18,80 | 19,05 | -1,04% | - |
| 06.07.2021 | 19,10 | 19,70 | 18,95 | 19,25 | -1,03% | - |
| 05.07.2021 | 19,45 | 19,55 | 19,35 | 19,45 | 0,00% | - |
| 02.07.2021 | 19,65 | 19,90 | 19,45 | 19,45 | -1,02% | - |
| 01.07.2021 | 20,15 | 20,20 | 19,45 | 19,65 | -1,75% | - |
| 30.06.2021 | 20,05 | 20,30 | 19,95 | 20,00 | -0,74% | - |
| 29.06.2021 | 20,00 | 20,20 | 19,85 | 20,15 | 0,00% | - |
| 28.06.2021 | 19,85 | 20,30 | 19,80 | 20,15 | 2,03% | - |
| 25.06.2021 | 20,00 | 20,30 | 19,70 | 19,75 | -1,25% | - |
| 24.06.2021 | 19,45 | 20,00 | 19,40 | 20,00 | 3,36% | - |
| 23.06.2021 | 19,20 | 19,85 | 19,20 | 19,35 | -0,51% | - |
| 22.06.2021 | 19,40 | 19,65 | 19,15 | 19,45 | 1,04% | - |
| 21.06.2021 | 18,80 | 19,45 | 18,80 | 19,25 | -0,52% | - |
| 18.06.2021 | 19,80 | 19,85 | 18,85 | 19,35 | -2,03% | - |
| 17.06.2021 | 19,30 | 20,00 | 19,00 | 19,75 | 1,54% | - |
| 16.06.2021 | 19,45 | 19,75 | 19,20 | 19,45 | 0,00% | - |
| 15.06.2021 | 19,50 | 19,75 | 19,20 | 19,45 | 0,00% | - |
| 14.06.2021 | 19,55 | 19,70 | 19,05 | 19,45 | 0,00% | - |
| 11.06.2021 | 18,95 | 19,45 | 18,80 | 19,45 | 2,64% | - |
| 10.06.2021 | 19,05 | 19,35 | 18,90 | 18,95 | 0,00% | - |
| 09.06.2021 | 18,30 | 19,05 | 18,30 | 18,95 | 1,61% | - |
| 08.06.2021 | 17,90 | 18,65 | 17,90 | 18,65 | 3,61% | - |
| 07.06.2021 | 18,05 | 18,25 | 17,85 | 18,00 | 3,45% | - |
| 04.06.2021 | 17,70 | 18,15 | 17,40 | 17,40 | -0,57% | - |
| 03.06.2021 | 17,95 | 17,95 | 17,25 | 17,50 | -1,13% | - |
| 02.06.2021 | 17,60 | 17,90 | 17,55 | 17,70 | 4,73% | - |
| 01.06.2021 | 17,25 | 17,65 | 16,90 | 16,90 | 0,60% | - |
| 31.05.2021 | 17,00 | 17,35 | 16,80 | 16,80 | -1,75% | - |
| 28.05.2021 | 17,40 | 17,60 | 17,10 | 17,10 | 0,00% | - |
| 27.05.2021 | 17,25 | 17,60 | 17,00 | 17,10 | -0,58% | - |
| 26.05.2021 | 16,60 | 17,35 | 16,55 | 17,20 | 2,99% | - |
| 25.05.2021 | 16,80 | 17,20 | 16,70 | 16,70 | 3,09% | - |
| 21.05.2021 | 16,50 | 16,65 | 16,20 | 16,20 | -0,61% | - |
| 20.05.2021 | 16,25 | 16,45 | 16,00 | 16,30 | 1,24% | - |
| 19.05.2021 | 15,70 | 16,35 | 15,40 | 16,10 | 1,26% | - |
| 18.05.2021 | 15,70 | 16,15 | 15,70 | 15,90 | 1,27% | - |
| 17.05.2021 | 15,60 | 16,00 | 15,25 | 15,70 | -0,63% | - |
| 14.05.2021 | 15,70 | 16,05 | 15,40 | 15,80 | 7,48% | - |
| 13.05.2021 | 15,00 | 15,65 | 14,70 | 14,70 | -1,34% | - |
| 12.05.2021 | 15,30 | 15,75 | 14,90 | 14,90 | -3,87% | - |
| 11.05.2021 | 15,70 | 15,85 | 14,90 | 15,50 | -3,13% | 1.300,00 |
| 10.05.2021 | 16,40 | 16,70 | 15,75 | 16,00 | -2,44% | - |
| 07.05.2021 | 16,50 | 16,75 | 16,40 | 16,40 | 2,50% | - |
| 06.05.2021 | 16,50 | 16,60 | 15,90 | 16,00 | -2,44% | - |
| 05.05.2021 | 16,45 | 16,80 | 16,15 | 16,40 | 1,86% | - |
| 04.05.2021 | 16,20 | 16,65 | 15,80 | 16,10 | -1,83% | - |
| 03.05.2021 | 16,90 | 17,05 | 16,40 | 16,40 | -2,96% | - |
| 30.04.2021 | 17,20 | 17,25 | 16,75 | 16,90 | -0,59% | - |
| 29.04.2021 | 17,65 | 17,75 | 16,85 | 17,00 | -0,58% | - |
| 28.04.2021 | 17,50 | 17,85 | 16,95 | 17,10 | -12,31% | - |
| 27.04.2021 | 19,85 | 20,05 | 17,05 | 19,50 | -1,27% | - |