Börse:
9,231$
2,57%
Echtzeit-Aktienkurs Amtech Systems
Bid:
9,147$
Ask:
9,315$
Aktienkurse zur Amtech Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 227.710,00 |
| 12.05.2021 | 9,43 | 9,59 | 9,15 | 9,18 | -4,57% | 91.171,00 |
| 11.05.2021 | 9,21 | 9,68 | 9,05 | 9,62 | 0,94% | 157.812,00 |
| 10.05.2021 | 9,89 | 9,94 | 9,31 | 9,53 | -3,15% | 413.990,00 |
| 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% | 678.048,00 |
| 05.05.2021 | 10,20 | 10,68 | 10,20 | 10,48 | 3,35% | 196.563,00 |
| 04.05.2021 | 10,48 | 10,48 | 9,81 | 10,14 | -5,14% | 163.052,00 |
| 03.05.2021 | 10,69 | 10,88 | 10,31 | 10,69 | 1,42% | 175.799,00 |
| 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% | 103.597,00 |
| 27.04.2021 | 10,90 | 11,49 | 10,65 | 11,42 | 6,04% | 214.385,00 |
| 26.04.2021 | 10,65 | 10,92 | 10,53 | 10,77 | 1,03% | 137.938,00 |
| 23.04.2021 | 10,32 | 10,70 | 10,19 | 10,66 | 4,00% | 227.308,00 |
| 22.04.2021 | 10,52 | 10,62 | 10,09 | 10,25 | -2,57% | 132.583,00 |
| 21.04.2021 | 10,23 | 10,62 | 9,81 | 10,52 | 4,57% | 127.481,00 |
| 20.04.2021 | 10,43 | 10,44 | 9,78 | 10,06 | -4,64% | 212.429,00 |
| 19.04.2021 | 11,00 | 11,03 | 10,16 | 10,55 | -4,09% | 162.292,00 |
| 16.04.2021 | 10,96 | 11,33 | 10,77 | 11,00 | 0,92% | 146.326,00 |
| 15.04.2021 | 11,32 | 11,55 | 10,42 | 10,90 | -4,64% | 348.959,00 |
| 14.04.2021 | 11,70 | 11,95 | 11,43 | 11,43 | -3,30% | 165.391,00 |
| 13.04.2021 | 11,63 | 11,99 | 11,49 | 11,82 | 1,81% | 188.144,00 |
| 12.04.2021 | 12,37 | 12,54 | 11,49 | 11,61 | -6,14% | 268.119,00 |
| 09.04.2021 | 12,97 | 12,97 | 12,14 | 12,37 | -5,28% | 233.392,00 |
| 08.04.2021 | 13,50 | 13,79 | 13,01 | 13,06 | -1,66% | 224.593,00 |
| 07.04.2021 | 14,24 | 14,24 | 13,00 | 13,28 | -6,02% | 237.543,00 |
| 06.04.2021 | 13,83 | 14,16 | 13,73 | 14,13 | 2,39% | 337.522,00 |
| 05.04.2021 | 13,00 | 13,86 | 12,71 | 13,80 | 7,90% | 492.925,00 |
| 01.04.2021 | 12,04 | 12,86 | 12,04 | 12,79 | 8,21% | 270.328,00 |
| 31.03.2021 | 11,59 | 12,09 | 11,59 | 11,82 | 3,14% | 98.765,00 |
| 30.03.2021 | 11,75 | 11,98 | 11,28 | 11,46 | -2,72% | 108.080,00 |
| 29.03.2021 | 11,83 | 12,44 | 11,61 | 11,78 | -0,42% | 198.019,00 |
| 26.03.2021 | 11,25 | 11,89 | 11,09 | 11,83 | 6,67% | 179.684,00 |
| 25.03.2021 | 10,99 | 11,29 | 10,72 | 11,09 | -1,25% | 382.935,00 |
| 24.03.2021 | 11,56 | 11,99 | 11,20 | 11,23 | -1,06% | 143.561,00 |
| 23.03.2021 | 11,47 | 11,63 | 11,25 | 11,35 | -1,39% | 244.461,00 |
| 22.03.2021 | 12,15 | 12,38 | 11,48 | 11,51 | -2,87% | 209.981,00 |
| 19.03.2021 | 11,55 | 12,67 | 11,16 | 11,85 | 3,36% | 440.437,00 |
| 18.03.2021 | 11,93 | 12,14 | 11,37 | 11,47 | -4,70% | 353.422,00 |
| 17.03.2021 | 12,48 | 13,20 | 12,03 | 12,03 | -1,72% | 396.706,00 |
| 16.03.2021 | 12,30 | 12,55 | 11,99 | 12,24 | 1,58% | 213.494,00 |
| 15.03.2021 | 12,45 | 12,50 | 11,72 | 12,05 | -2,19% | 310.240,00 |
| 12.03.2021 | 11,37 | 12,87 | 11,34 | 12,32 | 4,41% | 1.171.643,00 |
| 11.03.2021 | 11,15 | 11,92 | 10,85 | 11,80 | 8,56% | 338.008,00 |
| 10.03.2021 | 10,75 | 10,99 | 10,33 | 10,87 | 1,68% | 285.107,00 |
| 09.03.2021 | 10,12 | 10,74 | 9,49 | 10,69 | 21,06% | 322.075,00 |
| 08.03.2021 | 8,97 | 9,31 | 8,80 | 8,83 | -2,00% | 122.024,00 |
| 05.03.2021 | 9,26 | 9,50 | 8,79 | 9,01 | -0,88% | 161.249,00 |
| 04.03.2021 | 9,34 | 9,43 | 8,62 | 9,09 | -4,01% | 211.908,00 |
| 03.03.2021 | 10,00 | 10,00 | 9,37 | 9,47 | -5,02% | 121.545,00 |
| 02.03.2021 | 10,20 | 10,37 | 9,92 | 9,97 | -1,87% | 160.211,00 |
| 01.03.2021 | 9,93 | 10,21 | 9,87 | 10,16 | 5,94% | 243.608,00 |
| 26.02.2021 | 9,79 | 9,79 | 9,23 | 9,59 | -0,83% | 136.469,00 |
| 25.02.2021 | 10,00 | 10,09 | 9,61 | 9,67 | -4,64% | 129.157,00 |
| 24.02.2021 | 9,95 | 10,16 | 9,54 | 10,14 | 1,71% | 267.722,00 |
| 23.02.2021 | 10,32 | 10,36 | 9,50 | 9,97 | -6,74% | 191.735,00 |
| 22.02.2021 | 10,92 | 11,00 | 10,59 | 10,69 | -1,84% | 207.104,00 |
| 19.02.2021 | 10,59 | 11,03 | 10,50 | 10,89 | 3,13% | 145.821,00 |
| 18.02.2021 | 11,03 | 11,03 | 10,36 | 10,56 | -1,31% | 258.356,00 |
| 17.02.2021 | 11,05 | 11,39 | 10,56 | 10,70 | -4,72% | 255.488,00 |
| 16.02.2021 | 11,24 | 11,50 | 10,98 | 11,23 | 3,98% | 780.017,00 |
| 12.02.2021 | 10,50 | 11,00 | 9,55 | 10,80 | 22,03% | 1.186.559,00 |
| 11.02.2021 | 8,51 | 8,95 | 8,47 | 8,85 | 3,15% | 233.488,00 |
| 10.02.2021 | 8,50 | 8,77 | 8,30 | 8,58 | 0,70% | 129.940,00 |
| 09.02.2021 | 8,42 | 8,65 | 8,40 | 8,52 | 1,67% | 124.160,00 |
| 08.02.2021 | 7,96 | 8,39 | 7,85 | 8,38 | 6,62% | 136.379,00 |
| 05.02.2021 | 7,81 | 7,95 | 7,66 | 7,86 | 0,64% | 83.400,00 |
| 04.02.2021 | 7,78 | 7,86 | 7,62 | 7,81 | 0,39% | 47.396,00 |
| 03.02.2021 | 7,45 | 7,84 | 7,35 | 7,78 | 4,99% | 82.422,00 |
| 02.02.2021 | 7,39 | 7,55 | 7,24 | 7,41 | 1,51% | 20.365,00 |
| 01.02.2021 | 6,94 | 7,42 | 6,87 | 7,30 | 4,43% | 40.399,00 |
| 29.01.2021 | 6,94 | 7,03 | 6,86 | 6,99 | -1,13% | 11.870,00 |
| 28.01.2021 | 7,10 | 7,16 | 6,83 | 7,07 | -0,42% | 40.895,00 |
| 27.01.2021 | 7,15 | 7,18 | 6,95 | 7,10 | -1,39% | 49.032,00 |
| 26.01.2021 | 7,44 | 7,52 | 7,16 | 7,20 | -2,17% | 50.047,00 |
| 25.01.2021 | 7,61 | 7,72 | 7,25 | 7,36 | -3,29% | 41.552,00 |
| 22.01.2021 | 7,70 | 7,80 | 7,55 | 7,61 | -0,39% | 64.760,00 |
| 21.01.2021 | 7,42 | 7,71 | 7,23 | 7,64 | 4,51% | 66.267,00 |
| 20.01.2021 | 7,26 | 7,45 | 7,15 | 7,31 | 0,83% | 48.362,00 |
| 19.01.2021 | 7,20 | 7,37 | 7,12 | 7,25 | 1,40% | 38.229,00 |
| 15.01.2021 | 7,36 | 7,42 | 7,01 | 7,15 | -0,97% | 27.730,00 |
| 14.01.2021 | 7,02 | 7,57 | 7,02 | 7,22 | 2,85% | 142.641,00 |
| 13.01.2021 | 6,84 | 7,22 | 6,78 | 7,02 | -3,04% | 69.941,00 |
| 12.01.2021 | 6,53 | 7,34 | 6,53 | 7,24 | 9,70% | 134.057,00 |
| 11.01.2021 | 6,58 | 6,61 | 6,43 | 6,60 | -0,30% | 52.959,00 |
| 08.01.2021 | 6,70 | 6,72 | 6,55 | 6,62 | -1,63% | 24.258,00 |
| 07.01.2021 | 6,55 | 6,76 | 6,55 | 6,73 | 3,38% | 22.832,00 |
| 06.01.2021 | 6,65 | 6,77 | 6,51 | 6,51 | -2,54% | 27.681,00 |
| 05.01.2021 | 6,37 | 6,71 | 6,37 | 6,68 | 5,03% | 31.448,00 |
| 04.01.2021 | 6,44 | 6,44 | 6,25 | 6,36 | -0,31% | 30.816,00 |
| 31.12.2020 | 6,44 | 6,57 | 6,24 | 6,38 | -1,85% | 34.236,00 |
| 30.12.2020 | 6,00 | 6,56 | 6,00 | 6,50 | 7,26% | 90.053,00 |
| 29.12.2020 | 5,93 | 6,07 | 5,93 | 6,06 | 1,17% | 33.307,00 |
| 28.12.2020 | 6,18 | 6,18 | 5,81 | 5,99 | -2,28% | 40.026,00 |
| 24.12.2020 | 6,23 | 6,23 | 6,09 | 6,13 | 0,00% | 10.770,00 |
| 23.12.2020 | 6,12 | 6,28 | 6,07 | 6,13 | 0,16% | 40.689,00 |
| 22.12.2020 | 6,16 | 6,30 | 6,04 | 6,12 | -1,92% | 83.592,00 |
| 21.12.2020 | 6,22 | 6,35 | 6,18 | 6,24 | -0,64% | 81.270,00 |