Börse:
20,300€
-0,98%
Echtzeit-Aktienkurs Amkor Technology Inc.
Bid:
20,200€
Ask:
20,400€
Aktienkurse zur Amkor Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2021 | 20,30 | 20,30 | 20,30 | 20,30 | 0,00% | - |
| 13.04.2021 | 20,70 | 20,90 | 19,95 | 20,30 | -1,93% | - |
| 12.04.2021 | 21,10 | 21,30 | 20,50 | 20,70 | -1,90% | 100,00 |
| 09.04.2021 | 21,40 | 21,50 | 20,90 | 21,10 | -1,86% | 160,00 |
| 08.04.2021 | 21,40 | 22,00 | 21,10 | 21,50 | 0,94% | 184,00 |
| 07.04.2021 | 21,50 | 21,90 | 20,90 | 21,30 | -0,93% | - |
| 06.04.2021 | 22,40 | 23,30 | 21,30 | 21,50 | 2,87% | 1.470,00 |
| 01.04.2021 | 20,30 | 21,10 | 20,30 | 20,90 | 2,96% | 57,00 |
| 31.03.2021 | 19,40 | 20,50 | 19,30 | 20,30 | 4,64% | 410,00 |
| 30.03.2021 | 18,85 | 19,45 | 18,75 | 19,40 | 2,92% | - |
| 29.03.2021 | 19,70 | 20,05 | 18,65 | 18,85 | -4,56% | 100,00 |
| 26.03.2021 | 18,85 | 19,85 | 18,65 | 19,75 | 5,33% | 650,00 |
| 25.03.2021 | 18,30 | 18,85 | 17,65 | 18,75 | 2,74% | 282,00 |
| 24.03.2021 | 18,55 | 19,35 | 18,25 | 18,25 | -1,62% | - |
| 23.03.2021 | 20,05 | 20,40 | 18,45 | 18,55 | -7,71% | 855,00 |
| 22.03.2021 | 20,30 | 20,90 | 20,05 | 20,10 | 0,00% | 5,00 |
| 19.03.2021 | 19,45 | 20,10 | 19,20 | 20,10 | 2,29% | - |
| 18.03.2021 | 20,30 | 20,30 | 19,15 | 19,65 | -2,00% | 320,00 |
| 17.03.2021 | 19,55 | 20,05 | 18,75 | 20,05 | 2,56% | 140,00 |
| 16.03.2021 | 19,80 | 20,10 | 19,30 | 19,55 | -0,51% | - |
| 15.03.2021 | 19,00 | 19,65 | 18,65 | 19,65 | 3,97% | - |
| 12.03.2021 | 18,70 | 18,90 | 18,25 | 18,90 | 0,80% | 50,00 |
| 11.03.2021 | 18,25 | 18,90 | 18,20 | 18,75 | 3,88% | 45,00 |
| 10.03.2021 | 18,30 | 19,60 | 18,05 | 18,05 | -1,63% | 558,00 |
| 09.03.2021 | 17,55 | 18,65 | 17,50 | 18,35 | 5,16% | 1,00 |
| 08.03.2021 | 17,80 | 18,45 | 17,35 | 17,45 | -2,79% | 170,00 |
| 05.03.2021 | 16,85 | 18,05 | 16,65 | 17,95 | 3,46% | 751,00 |
| 04.03.2021 | 18,35 | 18,80 | 17,05 | 17,35 | -5,96% | 1.095,00 |
| 03.03.2021 | 18,90 | 19,30 | 18,25 | 18,45 | -1,86% | 865,00 |
| 02.03.2021 | 20,70 | 20,90 | 18,80 | 18,80 | -8,29% | 2.295,00 |
| 01.03.2021 | 19,95 | 20,90 | 19,95 | 20,50 | 3,27% | 260,00 |
| 26.02.2021 | 18,55 | 20,10 | 18,50 | 19,85 | 5,59% | - |
| 25.02.2021 | 19,85 | 19,85 | 18,65 | 18,80 | -4,81% | 441,00 |
| 24.02.2021 | 19,20 | 19,85 | 18,85 | 19,75 | 2,07% | 50,00 |
| 23.02.2021 | 19,60 | 19,60 | 17,75 | 19,35 | -1,02% | 402,00 |
| 22.02.2021 | 19,45 | 20,10 | 19,05 | 19,55 | 0,51% | 2.244,00 |
| 19.02.2021 | 19,00 | 19,75 | 18,75 | 19,45 | 2,64% | 220,00 |
| 18.02.2021 | 19,75 | 19,75 | 18,65 | 18,95 | -4,53% | 1.609,00 |
| 17.02.2021 | 21,50 | 21,50 | 19,25 | 19,85 | -3,17% | 1.092,00 |
| 16.02.2021 | 20,70 | 21,50 | 19,85 | 20,50 | -0,49% | 2.534,00 |
| 15.02.2021 | 20,05 | 20,70 | 20,05 | 20,60 | 3,78% | 1.125,00 |
| 12.02.2021 | 19,20 | 21,30 | 18,65 | 19,85 | 4,75% | 4.378,00 |
| 11.02.2021 | 17,05 | 18,95 | 16,60 | 18,95 | 21,86% | 4.364,00 |
| 10.02.2021 | 16,05 | 16,10 | 15,25 | 15,55 | -2,51% | - |
| 09.02.2021 | 15,60 | 16,25 | 14,90 | 15,95 | 0,00% | 470,00 |
| 08.02.2021 | 14,90 | 15,95 | 14,90 | 15,95 | 8,14% | 1.006,00 |
| 05.02.2021 | 14,40 | 14,85 | 14,05 | 14,75 | 2,79% | 11,00 |
| 04.02.2021 | 13,70 | 14,35 | 13,50 | 14,35 | 5,13% | - |
| 03.02.2021 | 14,00 | 14,00 | 13,45 | 13,65 | -1,44% | 300,00 |
| 02.02.2021 | 13,90 | 14,10 | 13,65 | 13,85 | 0,73% | 520,00 |
| 01.02.2021 | 12,80 | 13,85 | 12,80 | 13,75 | 7,42% | 1,00 |
| 29.01.2021 | 13,30 | 13,40 | 12,75 | 12,80 | -4,83% | 1.500,00 |
| 28.01.2021 | 13,20 | 13,60 | 13,10 | 13,45 | 0,75% | 20,00 |
| 27.01.2021 | 14,20 | 14,30 | 13,25 | 13,35 | -5,65% | - |
| 26.01.2021 | 14,60 | 15,05 | 14,15 | 14,15 | -3,41% | - |
| 25.01.2021 | 15,35 | 15,65 | 14,55 | 14,65 | -3,30% | 268,00 |
| 22.01.2021 | 15,10 | 15,25 | 14,95 | 15,15 | -0,33% | - |
| 21.01.2021 | 15,35 | 15,45 | 15,05 | 15,20 | -0,98% | 200,00 |
| 20.01.2021 | 15,55 | 15,95 | 15,15 | 15,35 | -0,65% | - |
| 19.01.2021 | 15,10 | 15,65 | 14,95 | 15,45 | 3,00% | - |
| 18.01.2021 | 14,95 | 15,00 | 14,85 | 15,00 | 1,01% | 70,00 |
| 15.01.2021 | 15,75 | 15,80 | 14,65 | 14,85 | -3,88% | - |
| 14.01.2021 | 14,30 | 15,65 | 14,25 | 15,45 | 7,67% | - |
| 13.01.2021 | 14,50 | 14,60 | 14,05 | 14,35 | -0,69% | 500,00 |
| 12.01.2021 | 14,10 | 14,55 | 14,05 | 14,45 | 2,85% | - |
| 11.01.2021 | 13,60 | 14,05 | 13,60 | 14,05 | 2,93% | 856,00 |
| 08.01.2021 | 13,70 | 14,15 | 13,55 | 13,65 | 0,00% | 451,00 |
| 07.01.2021 | 13,10 | 13,75 | 13,10 | 13,65 | 5,00% | 220,00 |
| 06.01.2021 | 12,40 | 13,05 | 12,25 | 13,00 | 3,59% | 300,00 |
| 05.01.2021 | 12,20 | 12,55 | 12,10 | 12,55 | 3,29% | - |
| 04.01.2021 | 12,35 | 12,65 | 12,10 | 12,15 | 0,41% | - |
| 30.12.2020 | 12,10 | 12,15 | 11,95 | 12,10 | 0,41% | - |
| 29.12.2020 | 12,50 | 12,60 | 11,95 | 12,05 | -3,21% | 22,00 |
| 28.12.2020 | 12,25 | 12,85 | 12,20 | 12,45 | 0,81% | - |
| 23.12.2020 | 12,35 | 12,55 | 12,25 | 12,35 | 0,00% | 50,00 |
| 22.12.2020 | 12,20 | 12,70 | 12,20 | 12,35 | 0,82% | 50,00 |
| 21.12.2020 | 12,60 | 12,70 | 12,15 | 12,25 | -2,39% | 1.000,00 |
| 18.12.2020 | 12,50 | 12,85 | 12,40 | 12,55 | 0,40% | 40,00 |
| 17.12.2020 | 12,60 | 12,70 | 12,45 | 12,50 | -1,57% | 35,00 |
| 16.12.2020 | 12,85 | 12,85 | 12,55 | 12,70 | -0,78% | 100,00 |
| 15.12.2020 | 12,30 | 12,85 | 12,30 | 12,80 | 3,64% | 77,00 |
| 14.12.2020 | 12,20 | 12,55 | 12,10 | 12,35 | 0,82% | - |
| 11.12.2020 | 12,35 | 12,50 | 12,05 | 12,25 | -1,21% | 100,00 |
| 10.12.2020 | 12,20 | 12,45 | 12,05 | 12,40 | 1,22% | - |
| 09.12.2020 | 12,65 | 12,85 | 12,15 | 12,25 | -3,92% | 200,00 |
| 08.12.2020 | 12,80 | 12,80 | 12,60 | 12,75 | 0,00% | - |
| 07.12.2020 | 12,80 | 12,85 | 12,60 | 12,75 | 0,00% | 613,00 |
| 04.12.2020 | 12,30 | 12,75 | 12,20 | 12,75 | 4,08% | 78,00 |
| 03.12.2020 | 12,40 | 12,60 | 12,25 | 12,25 | -0,81% | - |
| 02.12.2020 | 12,50 | 12,60 | 12,25 | 12,35 | -1,59% | 85,00 |
| 01.12.2020 | 12,40 | 12,75 | 12,20 | 12,55 | 0,80% | 40,00 |
| 30.11.2020 | 12,25 | 12,45 | 12,05 | 12,45 | 1,63% | 100,00 |
| 27.11.2020 | 12,00 | 12,35 | 11,90 | 12,25 | 2,08% | - |
| 26.11.2020 | 12,00 | 12,05 | 11,90 | 12,00 | 0,42% | 150,00 |
| 25.11.2020 | 12,15 | 12,15 | 11,75 | 11,95 | -1,24% | - |
| 24.11.2020 | 11,90 | 12,15 | 11,55 | 12,10 | 2,11% | - |
| 23.11.2020 | 11,45 | 11,85 | 11,35 | 11,85 | 3,95% | - |
| 20.11.2020 | 11,40 | 11,55 | 11,30 | 11,40 | 0,44% | - |
| 19.11.2020 | 11,35 | 11,50 | 11,25 | 11,35 | 0,00% | - |
| 18.11.2020 | 11,35 | 11,65 | 11,30 | 11,35 | 0,00% | 7,00 |