29,365€
-0,63%
Echtzeit-Aktienkurs Amkor Technology Inc.
Bid:
Ask:
Aktienkurse zur Amkor Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 29,44 | 29,46 | 29,33 | 29,33 | -0,48% | - |
| 15.04.2024 | 30,70 | 30,92 | 29,34 | 29,47 | -3,11% | - |
| 12.04.2024 | 31,28 | 31,53 | 30,35 | 30,41 | -2,03% | - |
| 11.04.2024 | 30,19 | 31,61 | 29,62 | 31,04 | 2,85% | - |
| 10.04.2024 | 31,13 | 31,37 | 29,85 | 30,18 | -2,93% | - |
| 09.04.2024 | 28,84 | 31,38 | 28,73 | 31,09 | 7,71% | - |
| 08.04.2024 | 28,37 | 29,27 | 28,27 | 28,87 | 1,48% | - |
| 05.04.2024 | 28,45 | 28,97 | 28,23 | 28,45 | 0,49% | - |
| 04.04.2024 | 28,98 | 29,54 | 28,19 | 28,31 | -2,09% | - |
| 03.04.2024 | 28,69 | 29,23 | 28,18 | 28,91 | 0,47% | 100,00 |
| 02.04.2024 | 29,66 | 29,79 | 28,57 | 28,78 | -3,44% | - |
| 28.03.2024 | 30,20 | 30,40 | 28,90 | 29,80 | 0,00% | - |
| 27.03.2024 | 28,80 | 30,30 | 28,80 | 29,80 | 2,05% | - |
| 26.03.2024 | 29,00 | 30,10 | 29,00 | 29,20 | 0,00% | - |
| 25.03.2024 | 29,20 | 29,50 | 28,70 | 29,20 | 0,34% | - |
| 22.03.2024 | 28,80 | 29,50 | 28,60 | 29,10 | 1,04% | - |
| 21.03.2024 | 28,60 | 29,90 | 28,60 | 28,80 | -1,03% | - |
| 20.03.2024 | 28,00 | 29,10 | 28,00 | 29,10 | 1,39% | - |
| 19.03.2024 | 28,50 | 28,90 | 28,10 | 28,70 | -0,69% | - |
| 18.03.2024 | 28,40 | 29,40 | 28,40 | 28,90 | 1,05% | - |
| 15.03.2024 | 28,80 | 29,10 | 28,30 | 28,60 | -0,35% | - |
| 14.03.2024 | 29,80 | 30,50 | 28,70 | 28,70 | -5,28% | - |
| 13.03.2024 | 31,20 | 31,80 | 29,90 | 30,30 | -3,19% | - |
| 12.03.2024 | 31,00 | 31,90 | 30,50 | 31,30 | 2,29% | - |
| 11.03.2024 | 31,90 | 32,00 | 30,30 | 30,60 | -4,08% | - |
| 08.03.2024 | 32,40 | 33,60 | 31,70 | 31,90 | -3,04% | - |
| 07.03.2024 | 32,00 | 33,70 | 32,00 | 32,90 | 1,86% | 800,00 |
| 06.03.2024 | 30,30 | 32,50 | 30,30 | 32,30 | 6,60% | - |
| 05.03.2024 | 30,70 | 30,90 | 29,70 | 30,30 | -1,94% | - |
| 04.03.2024 | 30,50 | 31,30 | 30,40 | 30,90 | 1,31% | - |
| 01.03.2024 | 28,90 | 30,90 | 28,60 | 30,50 | 6,27% | - |
| 29.02.2024 | 27,90 | 28,90 | 27,80 | 28,70 | 2,87% | - |
| 28.02.2024 | 28,20 | 28,20 | 27,50 | 27,90 | -0,71% | - |
| 27.02.2024 | 28,20 | 28,50 | 28,10 | 28,10 | -0,71% | - |
| 26.02.2024 | 28,20 | 28,60 | 28,10 | 28,30 | 0,00% | - |
| 23.02.2024 | 28,50 | 28,80 | 28,10 | 28,30 | 1,07% | - |
| 22.02.2024 | 28,60 | 28,90 | 28,00 | 28,00 | 0,36% | - |
| 21.02.2024 | 27,40 | 27,90 | 27,10 | 27,90 | 1,09% | - |
| 20.02.2024 | 27,70 | 27,80 | 27,10 | 27,60 | -1,08% | 20,00 |
| 19.02.2024 | 27,80 | 28,00 | 27,80 | 27,90 | 0,00% | - |
| 16.02.2024 | 28,00 | 28,80 | 27,70 | 27,90 | -1,41% | - |
| 15.02.2024 | 28,00 | 28,60 | 28,00 | 28,30 | -0,70% | - |
| 14.02.2024 | 27,90 | 28,70 | 27,90 | 28,50 | 2,15% | - |
| 13.02.2024 | 28,60 | 29,20 | 27,50 | 27,90 | -4,78% | - |
| 12.02.2024 | 28,40 | 29,50 | 28,40 | 29,30 | 1,38% | - |
| 09.02.2024 | 27,40 | 29,10 | 27,40 | 28,90 | 3,58% | - |
| 08.02.2024 | 27,00 | 28,50 | 27,00 | 27,90 | 1,45% | - |
| 07.02.2024 | 28,50 | 28,90 | 27,30 | 27,50 | -3,85% | - |
| 06.02.2024 | 29,20 | 29,30 | 27,00 | 28,60 | -4,98% | - |
| 05.02.2024 | 29,60 | 30,30 | 29,50 | 30,10 | 1,35% | - |
| 02.02.2024 | 29,80 | 30,00 | 29,20 | 29,70 | 1,37% | - |
| 01.02.2024 | 29,40 | 29,70 | 28,90 | 29,30 | 0,00% | - |
| 31.01.2024 | 30,20 | 30,30 | 29,10 | 29,30 | -4,56% | - |
| 30.01.2024 | 30,00 | 30,70 | 30,00 | 30,70 | 0,66% | - |
| 29.01.2024 | 30,20 | 30,50 | 30,10 | 30,50 | 1,33% | - |
| 26.01.2024 | 31,20 | 31,40 | 29,90 | 30,10 | -3,83% | - |
| 25.01.2024 | 30,00 | 31,70 | 30,00 | 31,30 | 2,62% | - |
| 24.01.2024 | 31,00 | 31,30 | 30,30 | 30,50 | -0,65% | - |
| 23.01.2024 | 30,50 | 31,10 | 30,40 | 30,70 | 0,66% | - |
| 22.01.2024 | 30,00 | 30,70 | 30,00 | 30,50 | 2,01% | - |
| 19.01.2024 | 29,40 | 29,90 | 29,10 | 29,90 | 2,05% | - |
| 18.01.2024 | 28,10 | 29,50 | 28,10 | 29,30 | 4,27% | - |
| 17.01.2024 | 27,90 | 28,30 | 27,50 | 28,10 | 0,00% | - |
| 16.01.2024 | 27,50 | 28,10 | 27,30 | 28,10 | 2,18% | - |
| 15.01.2024 | 27,50 | 27,50 | 27,20 | 27,50 | 0,00% | 20,00 |
| 12.01.2024 | 27,20 | 28,10 | 27,20 | 27,50 | -0,72% | - |
| 11.01.2024 | 27,20 | 28,00 | 27,10 | 27,70 | 0,00% | - |
| 10.01.2024 | 27,60 | 28,30 | 27,30 | 27,70 | -1,42% | - |
| 09.01.2024 | 28,20 | 28,30 | 27,70 | 28,10 | -0,71% | - |
| 08.01.2024 | 27,20 | 28,50 | 27,20 | 28,30 | 2,17% | - |
| 05.01.2024 | 27,70 | 28,10 | 27,40 | 27,70 | 0,00% | - |
| 04.01.2024 | 28,30 | 28,30 | 27,50 | 27,70 | -1,77% | - |
| 03.01.2024 | 28,60 | 29,20 | 28,10 | 28,20 | -3,75% | - |
| 02.01.2024 | 29,40 | 30,30 | 28,90 | 29,30 | -4,25% | - |
| 29.12.2023 | 30,00 | 30,70 | 30,00 | 30,60 | 0,33% | - |
| 28.12.2023 | 30,70 | 30,90 | 30,50 | 30,50 | -0,65% | - |
| 27.12.2023 | 30,40 | 31,40 | 30,40 | 30,70 | 0,66% | - |
| 22.12.2023 | 29,60 | 30,90 | 29,60 | 30,50 | 0,66% | - |
| 21.12.2023 | 30,20 | 30,50 | 29,90 | 30,30 | 1,34% | - |
| 20.12.2023 | 30,80 | 30,90 | 29,90 | 29,90 | -2,61% | - |
| 19.12.2023 | 30,90 | 31,00 | 30,50 | 30,70 | 0,99% | - |
| 18.12.2023 | 30,60 | 31,00 | 30,20 | 30,40 | -0,98% | - |
| 15.12.2023 | 30,30 | 30,90 | 30,30 | 30,70 | 1,32% | - |
| 14.12.2023 | 29,20 | 30,50 | 28,90 | 30,30 | 4,12% | - |
| 13.12.2023 | 28,00 | 29,10 | 28,00 | 29,10 | 2,11% | - |
| 12.12.2023 | 27,20 | 28,70 | 27,20 | 28,50 | 2,89% | - |
| 11.12.2023 | 26,20 | 27,90 | 26,20 | 27,70 | 3,75% | - |
| 08.12.2023 | 26,00 | 26,90 | 26,00 | 26,70 | 1,52% | - |
| 07.12.2023 | 25,60 | 26,30 | 25,60 | 26,30 | 1,94% | - |
| 06.12.2023 | 25,80 | 26,90 | 25,80 | 25,80 | -1,15% | - |
| 05.12.2023 | 25,60 | 26,30 | 25,60 | 26,10 | -0,76% | - |
| 04.12.2023 | 25,60 | 26,30 | 25,60 | 26,30 | 0,77% | - |
| 01.12.2023 | 25,90 | 26,30 | 25,70 | 26,10 | 0,77% | - |
| 30.11.2023 | 25,90 | 27,10 | 25,70 | 25,90 | 1,17% | - |
| 29.11.2023 | 24,80 | 26,10 | 24,80 | 25,60 | 1,19% | - |
| 28.11.2023 | 25,00 | 25,50 | 25,00 | 25,30 | -0,78% | - |
| 27.11.2023 | 24,60 | 25,70 | 24,60 | 25,50 | 2,00% | - |
| 24.11.2023 | 25,50 | 25,70 | 25,00 | 25,00 | -1,96% | - |
| 23.11.2023 | 25,00 | 25,50 | 25,00 | 25,50 | 0,00% | - |
| 22.11.2023 | 24,40 | 25,70 | 24,40 | 25,50 | 2,41% | - |