Börse:
12,430$
-0,32%
Echtzeit-Aktienkurs Amtech Systems
Bid:
12,299$
Ask:
12,562$
Aktienkurse zur Amtech Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2021 | 12,41 | 12,70 | 12,24 | 12,50 | 0,24% | 140.505,00 |
| 16.09.2021 | 12,32 | 12,60 | 12,25 | 12,47 | 1,14% | 144.400,00 |
| 15.09.2021 | 11,46 | 12,45 | 11,13 | 12,33 | 6,94% | 163.224,00 |
| 14.09.2021 | 11,60 | 12,04 | 11,31 | 11,53 | -0,26% | 170.916,00 |
| 13.09.2021 | 11,59 | 11,65 | 11,27 | 11,56 | 0,26% | 117.703,00 |
| 10.09.2021 | 10,71 | 11,60 | 10,52 | 11,53 | 7,96% | 192.401,00 |
| 09.09.2021 | 10,41 | 10,73 | 10,27 | 10,68 | 1,91% | 47.837,00 |
| 08.09.2021 | 10,49 | 10,74 | 10,12 | 10,48 | -1,23% | 103.543,00 |
| 07.09.2021 | 10,70 | 10,97 | 10,50 | 10,61 | 1,31% | 121.842,00 |
| 06.09.2021 | 10,47 | 10,47 | 10,47 | 10,47 | -0,07% | - |
| 03.09.2021 | 10,43 | 10,49 | 10,26 | 10,48 | 0,96% | 31.415,00 |
| 02.09.2021 | 10,21 | 10,49 | 10,21 | 10,38 | 1,76% | 95.081,00 |
| 01.09.2021 | 10,33 | 10,39 | 10,20 | 10,20 | -1,35% | 41.615,00 |
| 31.08.2021 | 10,32 | 10,35 | 9,88 | 10,34 | 0,58% | 28.380,00 |
| 30.08.2021 | 10,05 | 10,34 | 10,04 | 10,28 | 2,70% | 79.435,00 |
| 27.08.2021 | 9,79 | 10,19 | 9,79 | 10,01 | 1,93% | 92.110,00 |
| 26.08.2021 | 9,85 | 9,98 | 9,73 | 9,82 | -0,61% | 25.837,00 |
| 25.08.2021 | 10,04 | 10,11 | 9,87 | 9,88 | -1,69% | 16.645,00 |
| 24.08.2021 | 9,95 | 10,23 | 9,85 | 10,05 | 0,60% | 25.930,00 |
| 23.08.2021 | 9,76 | 10,07 | 9,76 | 9,99 | 2,99% | 53.498,00 |
| 20.08.2021 | 9,65 | 9,80 | 9,57 | 9,70 | 0,62% | 31.871,00 |
| 19.08.2021 | 9,56 | 9,74 | 9,29 | 9,64 | -0,62% | 36.401,00 |
| 18.08.2021 | 9,41 | 9,82 | 9,40 | 9,70 | 3,85% | 43.456,00 |
| 17.08.2021 | 9,28 | 9,73 | 9,19 | 9,34 | -0,85% | 53.869,00 |
| 16.08.2021 | 9,69 | 9,85 | 9,39 | 9,42 | -2,99% | 32.338,00 |
| 13.08.2021 | 9,95 | 10,02 | 9,69 | 9,71 | -2,80% | 52.902,00 |
| 12.08.2021 | 10,10 | 10,23 | 9,75 | 9,99 | -2,25% | 95.819,00 |
| 11.08.2021 | 10,32 | 10,41 | 9,94 | 10,22 | 0,39% | 86.466,00 |
| 10.08.2021 | 10,31 | 10,36 | 9,99 | 10,18 | -0,68% | 43.529,00 |
| 09.08.2021 | 9,74 | 10,42 | 9,70 | 10,25 | 4,70% | 74.081,00 |
| 06.08.2021 | 9,58 | 9,86 | 9,58 | 9,79 | 0,72% | 29.663,00 |
| 05.08.2021 | 10,00 | 10,31 | 9,64 | 9,72 | -1,82% | 155.685,00 |
| 04.08.2021 | 9,82 | 10,00 | 9,58 | 9,90 | 1,54% | 52.942,00 |
| 03.08.2021 | 10,12 | 10,12 | 9,51 | 9,75 | -3,66% | 244.696,00 |
| 02.08.2021 | 10,47 | 10,47 | 9,90 | 10,12 | -2,32% | 43.333,00 |
| 30.07.2021 | 9,85 | 10,51 | 9,84 | 10,36 | 5,18% | 67.777,00 |
| 29.07.2021 | 9,89 | 9,94 | 9,70 | 9,85 | 0,10% | 44.048,00 |
| 28.07.2021 | 9,08 | 9,95 | 9,08 | 9,84 | 8,73% | 85.807,00 |
| 27.07.2021 | 9,35 | 9,50 | 8,91 | 9,05 | -4,13% | 73.730,00 |
| 26.07.2021 | 9,48 | 9,79 | 9,37 | 9,44 | -0,53% | 39.272,00 |
| 23.07.2021 | 9,35 | 9,53 | 9,27 | 9,49 | 0,85% | 24.012,00 |
| 22.07.2021 | 9,78 | 9,92 | 9,34 | 9,41 | -4,18% | 57.077,00 |
| 21.07.2021 | 9,46 | 9,88 | 9,39 | 9,82 | 5,03% | 45.438,00 |
| 20.07.2021 | 8,88 | 9,41 | 8,83 | 9,35 | 5,29% | 71.744,00 |
| 19.07.2021 | 8,91 | 8,96 | 8,75 | 8,88 | -5,03% | 95.737,00 |
| 15.07.2021 | 9,76 | 9,76 | 9,13 | 9,35 | -4,10% | 202.062,00 |
| 14.07.2021 | 9,44 | 9,83 | 9,41 | 9,75 | 3,83% | 129.581,00 |
| 13.07.2021 | 9,40 | 9,50 | 9,22 | 9,39 | 0,64% | 62.287,00 |
| 12.07.2021 | 9,18 | 9,33 | 8,92 | 9,33 | 2,08% | 68.938,00 |
| 09.07.2021 | 8,92 | 9,28 | 8,83 | 9,14 | 2,70% | 43.243,00 |
| 08.07.2021 | 9,01 | 9,18 | 8,78 | 8,90 | -3,58% | 84.827,00 |
| 07.07.2021 | 9,24 | 9,38 | 9,04 | 9,23 | 0,22% | 72.211,00 |
| 06.07.2021 | 9,17 | 9,32 | 9,08 | 9,21 | 0,88% | 48.392,00 |
| 02.07.2021 | 9,65 | 9,65 | 9,10 | 9,13 | -3,89% | 42.918,00 |
| 01.07.2021 | 9,72 | 9,72 | 9,37 | 9,50 | -1,45% | 70.410,00 |
| 30.06.2021 | 9,49 | 9,69 | 9,42 | 9,64 | 1,80% | 80.816,00 |
| 29.06.2021 | 9,29 | 9,51 | 9,25 | 9,47 | 1,83% | 33.517,00 |
| 28.06.2021 | 9,33 | 9,36 | 9,11 | 9,30 | 0,32% | 52.598,00 |
| 25.06.2021 | 9,35 | 9,50 | 9,20 | 9,27 | -0,64% | 92.751,00 |
| 24.06.2021 | 8,90 | 9,37 | 8,80 | 9,33 | 5,54% | 338.053,00 |
| 23.06.2021 | 8,91 | 8,99 | 8,82 | 8,84 | 0,57% | 131.424,00 |
| 22.06.2021 | 9,03 | 9,10 | 8,78 | 8,79 | -1,57% | 168.228,00 |
| 21.06.2021 | 9,12 | 9,16 | 8,90 | 8,93 | -2,30% | 104.555,00 |
| 18.06.2021 | 9,58 | 9,64 | 9,09 | 9,14 | -4,69% | 81.182,00 |
| 17.06.2021 | 9,72 | 9,86 | 9,47 | 9,59 | -2,14% | 98.466,00 |
| 16.06.2021 | 10,02 | 10,08 | 9,64 | 9,80 | -0,71% | 102.379,00 |
| 15.06.2021 | 10,11 | 10,11 | 9,75 | 9,87 | -1,99% | 102.034,00 |
| 14.06.2021 | 9,80 | 10,30 | 9,80 | 10,07 | 3,39% | 169.790,00 |
| 11.06.2021 | 9,77 | 9,84 | 9,55 | 9,74 | 0,62% | 52.986,00 |
| 10.06.2021 | 9,85 | 10,00 | 9,59 | 9,68 | -0,82% | 95.405,00 |
| 09.06.2021 | 9,84 | 9,97 | 9,63 | 9,76 | -0,81% | 147.047,00 |
| 08.06.2021 | 9,84 | 9,98 | 9,58 | 9,84 | 0,41% | 92.483,00 |
| 07.06.2021 | 10,00 | 10,00 | 9,70 | 9,80 | -0,31% | 89.694,00 |
| 04.06.2021 | 9,81 | 9,91 | 9,73 | 9,83 | 0,72% | 56.621,00 |
| 03.06.2021 | 10,01 | 10,06 | 9,71 | 9,76 | -3,46% | 79.858,00 |
| 02.06.2021 | 10,25 | 10,29 | 10,00 | 10,11 | -1,94% | 128.893,00 |
| 01.06.2021 | 10,49 | 10,64 | 10,18 | 10,31 | -1,25% | 89.845,00 |
| 28.05.2021 | 10,21 | 10,56 | 10,20 | 10,44 | 2,15% | 113.894,00 |
| 27.05.2021 | 10,18 | 10,36 | 10,04 | 10,22 | 0,69% | 72.182,00 |
| 26.05.2021 | 9,48 | 10,23 | 9,46 | 10,15 | 8,09% | 157.853,00 |
| 25.05.2021 | 9,72 | 9,90 | 9,38 | 9,39 | -1,98% | 73.358,00 |
| 24.05.2021 | 9,08 | 9,82 | 9,08 | 9,58 | 6,09% | 134.910,00 |
| 21.05.2021 | 9,03 | 9,10 | 8,86 | 9,03 | 0,67% | 344.993,00 |
| 20.05.2021 | 9,04 | 9,20 | 8,92 | 8,97 | -0,55% | 114.148,00 |
| 19.05.2021 | 8,77 | 9,12 | 8,58 | 9,02 | 0,89% | 222.767,00 |
| 18.05.2021 | 9,03 | 9,07 | 8,85 | 8,94 | 0,34% | 115.232,00 |
| 17.05.2021 | 9,10 | 9,26 | 8,78 | 8,91 | -3,05% | 101.335,00 |
| 14.05.2021 | 9,05 | 9,39 | 8,99 | 9,19 | 2,11% | 226.385,00 |
| 13.05.2021 | 9,27 | 9,54 | 8,87 | 9,00 | -1,96% | 227.737,00 |
| 12.05.2021 | 9,43 | 9,59 | 9,15 | 9,18 | -4,57% | 91.322,00 |
| 11.05.2021 | 9,21 | 9,68 | 9,05 | 9,62 | 0,94% | 157.822,00 |
| 10.05.2021 | 9,89 | 9,94 | 9,31 | 9,53 | -3,15% | 413.995,00 |
| 07.05.2021 | 9,89 | 10,27 | 9,70 | 9,84 | -1,60% | 160.852,00 |
| 06.05.2021 | 10,33 | 10,33 | 8,35 | 10,00 | -4,58% | 678.372,00 |
| 05.05.2021 | 10,20 | 10,68 | 10,20 | 10,48 | 3,35% | 196.880,00 |
| 04.05.2021 | 10,48 | 10,48 | 9,81 | 10,14 | -5,14% | 163.354,00 |
| 03.05.2021 | 10,69 | 10,88 | 10,31 | 10,69 | 1,42% | 175.947,00 |
| 30.04.2021 | 10,71 | 10,97 | 10,47 | 10,54 | -3,66% | 85.758,00 |
| 29.04.2021 | 11,29 | 11,44 | 10,65 | 10,94 | -0,91% | 316.292,00 |
| 28.04.2021 | 11,32 | 11,43 | 10,95 | 11,04 | -3,33% | 103.599,00 |