Börse:
10,141$
11,08%
Echtzeit-Aktienkurs Amtech Systems
Bid:
10,015$
Ask:
10,267$
Aktienkurse zur Amtech Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.08.2022 | 9,51 | 10,41 | 9,51 | 10,11 | 10,73% | 67.103,00 |
| 15.08.2022 | 9,09 | 9,23 | 8,75 | 9,13 | 0,44% | 27.023,00 |
| 12.08.2022 | 9,06 | 9,12 | 8,66 | 9,09 | 5,09% | 16.186,00 |
| 11.08.2022 | 9,05 | 9,17 | 8,39 | 8,65 | -0,57% | 49.337,00 |
| 10.08.2022 | 8,50 | 8,80 | 8,19 | 8,70 | 7,81% | 36.688,00 |
| 09.08.2022 | 8,16 | 8,39 | 7,97 | 8,07 | -2,18% | 16.267,00 |
| 08.08.2022 | 8,30 | 8,39 | 8,15 | 8,25 | -0,60% | 35.124,00 |
| 05.08.2022 | 8,06 | 8,42 | 7,97 | 8,30 | 1,84% | 24.449,00 |
| 04.08.2022 | 8,31 | 8,32 | 7,66 | 8,15 | -1,21% | 25.533,00 |
| 03.08.2022 | 7,71 | 8,30 | 7,71 | 8,25 | 6,59% | 46.771,00 |
| 02.08.2022 | 7,56 | 7,86 | 7,56 | 7,74 | 2,38% | 57.204,00 |
| 01.08.2022 | 7,82 | 8,03 | 7,56 | 7,56 | -3,32% | 17.733,00 |
| 29.07.2022 | 7,68 | 7,82 | 7,55 | 7,82 | 3,71% | 23.029,00 |
| 28.07.2022 | 7,38 | 7,71 | 7,33 | 7,54 | 0,94% | 28.281,00 |
| 27.07.2022 | 7,21 | 7,47 | 7,21 | 7,47 | 4,18% | 15.114,00 |
| 26.07.2022 | 7,42 | 7,45 | 6,92 | 7,17 | -5,41% | 46.113,00 |
| 25.07.2022 | 7,61 | 7,61 | 7,42 | 7,58 | -0,39% | 6.919,00 |
| 22.07.2022 | 7,88 | 7,88 | 7,50 | 7,61 | -1,17% | 7.872,00 |
| 21.07.2022 | 7,69 | 7,75 | 7,63 | 7,70 | 1,32% | 12.059,00 |
| 20.07.2022 | 7,67 | 7,73 | 7,42 | 7,60 | -0,52% | 17.447,00 |
| 19.07.2022 | 7,17 | 7,80 | 7,17 | 7,64 | 7,00% | 18.212,00 |
| 18.07.2022 | 7,06 | 7,28 | 6,76 | 7,14 | 3,93% | 16.585,00 |
| 15.07.2022 | 7,13 | 7,13 | 6,87 | 6,87 | -0,87% | 8.546,00 |
| 14.07.2022 | 7,00 | 7,27 | 6,66 | 6,93 | 0,29% | 29.661,00 |
| 13.07.2022 | 7,12 | 7,43 | 6,85 | 6,91 | -1,99% | 26.808,00 |
| 12.07.2022 | 7,15 | 7,28 | 7,03 | 7,05 | -1,40% | 33.616,00 |
| 11.07.2022 | 7,13 | 7,39 | 7,07 | 7,15 | -1,52% | 41.667,00 |
| 08.07.2022 | 7,29 | 7,73 | 7,18 | 7,26 | 0,14% | 39.120,00 |
| 07.07.2022 | 7,47 | 7,60 | 7,17 | 7,25 | 0,14% | 23.482,00 |
| 06.07.2022 | 7,11 | 7,65 | 7,01 | 7,24 | 1,26% | 55.718,00 |
| 05.07.2022 | 7,20 | 7,34 | 7,04 | 7,15 | -1,92% | 23.978,00 |
| 01.07.2022 | 7,27 | 7,40 | 7,13 | 7,29 | -0,14% | 46.463,00 |
| 30.06.2022 | 7,21 | 7,52 | 7,15 | 7,30 | 0,69% | 25.331,00 |
| 29.06.2022 | 7,48 | 7,48 | 7,14 | 7,25 | -2,29% | 37.666,00 |
| 28.06.2022 | 7,66 | 7,66 | 7,32 | 7,42 | -3,13% | 19.912,00 |
| 27.06.2022 | 7,98 | 7,98 | 7,43 | 7,66 | -0,65% | 29.669,00 |
| 24.06.2022 | 7,74 | 7,91 | 7,37 | 7,71 | 4,19% | 28.300,00 |
| 23.06.2022 | 7,36 | 7,95 | 7,30 | 7,40 | -1,33% | 15.352,00 |
| 22.06.2022 | 7,59 | 7,71 | 7,39 | 7,50 | -0,92% | 26.262,00 |
| 21.06.2022 | 7,56 | 8,05 | 7,47 | 7,57 | 1,07% | 20.185,00 |
| 17.06.2022 | 7,63 | 8,10 | 7,28 | 7,49 | 3,31% | 32.748,00 |
| 16.06.2022 | 7,68 | 8,04 | 7,25 | 7,25 | -6,09% | 27.451,00 |
| 15.06.2022 | 7,90 | 8,27 | 7,65 | 7,72 | 2,12% | 18.195,00 |
| 14.06.2022 | 7,95 | 8,25 | 7,40 | 7,56 | -3,32% | 33.511,00 |
| 13.06.2022 | 8,24 | 8,79 | 7,82 | 7,82 | -8,22% | 33.153,00 |
| 10.06.2022 | 8,75 | 8,92 | 8,24 | 8,52 | -3,18% | 34.579,00 |
| 09.06.2022 | 9,10 | 9,10 | 8,75 | 8,80 | -3,19% | 13.486,00 |
| 08.06.2022 | 9,04 | 9,38 | 8,89 | 9,09 | 0,78% | 26.566,00 |
| 07.06.2022 | 8,78 | 9,12 | 8,68 | 9,02 | 2,38% | 24.624,00 |
| 06.06.2022 | 8,88 | 9,03 | 8,77 | 8,81 | 1,03% | 17.034,00 |
| 03.06.2022 | 8,60 | 8,94 | 8,55 | 8,72 | -0,57% | 7.282,00 |
| 02.06.2022 | 8,69 | 8,87 | 8,49 | 8,77 | 0,57% | 34.741,00 |
| 01.06.2022 | 9,11 | 9,23 | 8,63 | 8,72 | -3,22% | 19.595,00 |
| 31.05.2022 | 8,85 | 9,09 | 8,85 | 9,01 | 2,39% | 14.979,00 |
| 27.05.2022 | 8,59 | 8,93 | 8,59 | 8,80 | 4,27% | 15.034,00 |
| 26.05.2022 | 8,19 | 8,70 | 8,19 | 8,44 | 4,98% | 26.879,00 |
| 25.05.2022 | 7,95 | 8,08 | 7,90 | 8,04 | 1,52% | 7.755,00 |
| 24.05.2022 | 8,05 | 8,05 | 7,76 | 7,92 | -1,98% | 14.868,00 |
| 23.05.2022 | 8,00 | 8,10 | 7,96 | 8,08 | 0,37% | 9.033,00 |
| 20.05.2022 | 8,56 | 8,56 | 7,75 | 8,05 | -5,74% | 40.856,00 |
| 19.05.2022 | 8,11 | 8,65 | 8,01 | 8,54 | 5,56% | 34.807,00 |
| 18.05.2022 | 8,07 | 8,31 | 7,99 | 8,09 | 0,12% | 49.275,00 |
| 17.05.2022 | 8,00 | 8,37 | 8,00 | 8,08 | 2,15% | 28.816,00 |
| 16.05.2022 | 8,19 | 8,85 | 7,87 | 7,91 | -3,30% | 78.748,00 |
| 13.05.2022 | 7,32 | 8,24 | 7,32 | 8,18 | 12,83% | 42.208,00 |
| 12.05.2022 | 7,00 | 7,35 | 6,99 | 7,25 | -5,72% | 180.086,00 |
| 11.05.2022 | 8,11 | 8,32 | 7,48 | 7,69 | -5,30% | 157.354,00 |
| 10.05.2022 | 8,22 | 9,03 | 8,00 | 8,12 | 0,25% | 51.571,00 |
| 09.05.2022 | 8,40 | 8,50 | 8,09 | 8,10 | -4,93% | 33.838,00 |
| 06.05.2022 | 8,90 | 9,12 | 8,29 | 8,52 | -3,40% | 57.048,00 |
| 05.05.2022 | 9,43 | 9,43 | 8,70 | 8,82 | -6,96% | 34.984,00 |
| 04.05.2022 | 9,23 | 9,65 | 9,23 | 9,48 | 3,83% | 23.246,00 |
| 03.05.2022 | 9,30 | 9,33 | 8,98 | 9,13 | -1,19% | 40.248,00 |
| 02.05.2022 | 9,24 | 9,47 | 8,71 | 9,24 | 1,43% | 25.088,00 |
| 29.04.2022 | 9,27 | 9,60 | 9,05 | 9,11 | -3,39% | 40.285,00 |
| 28.04.2022 | 9,18 | 9,57 | 8,57 | 9,43 | 5,13% | 32.394,00 |
| 27.04.2022 | 9,34 | 9,47 | 8,81 | 8,97 | -4,98% | 73.905,00 |
| 26.04.2022 | 9,45 | 9,55 | 9,44 | 9,44 | -0,63% | 34.378,00 |
| 25.04.2022 | 9,61 | 9,70 | 9,45 | 9,50 | -0,31% | 64.885,00 |
| 22.04.2022 | 9,43 | 9,74 | 9,43 | 9,53 | 0,21% | 24.605,00 |
| 21.04.2022 | 9,56 | 9,80 | 9,50 | 9,51 | -0,11% | 24.030,00 |
| 20.04.2022 | 9,57 | 9,75 | 9,52 | 9,52 | 0,21% | 29.841,00 |
| 19.04.2022 | 9,51 | 9,53 | 9,40 | 9,50 | 1,06% | 20.169,00 |
| 18.04.2022 | 9,41 | 9,53 | 9,40 | 9,40 | -0,53% | 33.321,00 |
| 14.04.2022 | 9,45 | 9,51 | 9,44 | 9,45 | -0,63% | 35.143,00 |
| 13.04.2022 | 9,54 | 9,62 | 9,50 | 9,51 | -0,11% | 28.667,00 |
| 12.04.2022 | 9,75 | 9,75 | 9,50 | 9,52 | -0,42% | 25.453,00 |
| 11.04.2022 | 9,55 | 9,62 | 9,52 | 9,56 | -1,14% | 29.158,00 |
| 08.04.2022 | 9,97 | 9,97 | 9,67 | 9,67 | -3,11% | 72.859,00 |
| 07.04.2022 | 9,84 | 10,11 | 9,81 | 9,98 | 0,50% | 25.796,00 |
| 06.04.2022 | 9,75 | 9,93 | 9,75 | 9,93 | 0,30% | 54.874,00 |
| 05.04.2022 | 10,21 | 10,21 | 9,81 | 9,90 | -2,85% | 77.577,00 |
| 04.04.2022 | 10,05 | 10,26 | 10,00 | 10,19 | 1,49% | 43.670,00 |
| 01.04.2022 | 10,16 | 10,22 | 10,00 | 10,04 | -0,20% | 39.813,00 |
| 31.03.2022 | 10,15 | 10,16 | 9,76 | 10,06 | -1,47% | 85.556,00 |
| 30.03.2022 | 10,40 | 10,48 | 10,16 | 10,21 | -2,95% | 42.828,00 |
| 29.03.2022 | 10,72 | 10,83 | 9,68 | 10,52 | -0,75% | 75.523,00 |
| 28.03.2022 | 10,81 | 10,90 | 10,55 | 10,60 | -1,85% | 66.613,00 |
| 25.03.2022 | 10,98 | 10,98 | 10,64 | 10,80 | -1,46% | 20.234,00 |
| 24.03.2022 | 10,67 | 10,98 | 10,62 | 10,96 | 2,91% | 13.652,00 |