Börse:
17,915$
-4,40%
Echtzeit-Aktienkurs Amkor Technology Inc.
Bid:
17,733$
Ask:
18,096$
Aktienkurse zur Amkor Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 18,81 | 18,81 | 18,13 | 18,20 | -2,86% | - |
| 14.01.2021 | 17,77 | 19,04 | 17,72 | 18,74 | 7,70% | 1.555.336,00 |
| 13.01.2021 | 17,61 | 17,72 | 17,13 | 17,40 | -1,42% | 757.196,00 |
| 12.01.2021 | 17,23 | 17,71 | 17,07 | 17,65 | 3,43% | 884.440,00 |
| 11.01.2021 | 16,62 | 17,08 | 16,55 | 17,07 | 2,37% | - |
| 08.01.2021 | 17,05 | 17,26 | 16,58 | 16,67 | -0,71% | 1.057.708,00 |
| 07.01.2021 | 16,38 | 16,92 | 16,25 | 16,79 | 4,74% | 1.382.822,00 |
| 06.01.2021 | 15,47 | 16,10 | 15,46 | 16,03 | 3,62% | 1.607.741,00 |
| 05.01.2021 | 14,92 | 15,49 | 14,86 | 15,47 | 3,92% | 838.133,00 |
| 04.01.2021 | 15,15 | 15,38 | 14,83 | 14,89 | -1,29% | - |
| 31.12.2020 | 15,16 | 15,16 | 14,84 | 15,08 | -0,46% | 725.322,00 |
| 30.12.2020 | 14,85 | 15,25 | 14,85 | 15,15 | 2,36% | 514.527,00 |
| 29.12.2020 | 15,25 | 15,34 | 14,60 | 14,80 | -2,70% | 776.938,00 |
| 28.12.2020 | 15,21 | 15,67 | 15,17 | 15,21 | 1,47% | 807.297,00 |
| 24.12.2020 | 15,17 | 15,24 | 14,97 | 14,99 | -0,33% | 387.317,00 |
| 23.12.2020 | 15,10 | 15,25 | 15,02 | 15,04 | 0,33% | 810.341,00 |
| 22.12.2020 | 15,28 | 15,29 | 14,91 | 14,99 | 0,03% | 996.490,00 |
| 21.12.2020 | 15,05 | 15,11 | 14,87 | 14,98 | -2,00% | - |
| 18.12.2020 | 15,49 | 15,73 | 15,22 | 15,29 | -0,59% | 2.065.019,00 |
| 17.12.2020 | 15,49 | 15,54 | 15,27 | 15,38 | -0,45% | 821.312,00 |
| 16.12.2020 | 15,53 | 15,69 | 15,32 | 15,45 | -0,77% | 819.533,00 |
| 15.12.2020 | 15,24 | 15,61 | 15,18 | 15,57 | 3,97% | 1.036.912,00 |
| 14.12.2020 | 15,00 | 15,27 | 14,97 | 14,98 | 0,98% | 646.016,00 |
| 11.12.2020 | 14,90 | 15,05 | 14,60 | 14,83 | -1,72% | 784.788,00 |
| 10.12.2020 | 14,69 | 15,14 | 14,56 | 15,09 | 1,89% | 840.969,00 |
| 09.12.2020 | 15,36 | 15,51 | 14,72 | 14,81 | -3,77% | 1.101.240,00 |
| 08.12.2020 | 15,47 | 15,47 | 15,26 | 15,39 | -0,65% | 1.216.292,00 |
| 07.12.2020 | 15,43 | 15,59 | 15,33 | 15,49 | 0,00% | 899.109,00 |
| 04.12.2020 | 15,02 | 15,53 | 14,85 | 15,49 | 4,24% | 1.176.789,00 |
| 03.12.2020 | 15,02 | 15,34 | 14,85 | 14,86 | -0,54% | 1.340.957,00 |
| 02.12.2020 | 15,05 | 15,08 | 14,82 | 14,94 | -0,68% | 1.037.947,00 |
| 01.12.2020 | 14,93 | 15,22 | 14,93 | 15,04 | 2,05% | - |
| 30.11.2020 | 14,67 | 14,82 | 14,41 | 14,74 | 0,68% | 1.391.502,00 |
| 27.11.2020 | 14,28 | 14,75 | 14,28 | 14,64 | 2,70% | 880.789,00 |
| 25.11.2020 | 14,32 | 14,32 | 14,02 | 14,26 | -0,87% | 999.524,00 |
| 24.11.2020 | 14,14 | 14,40 | 13,73 | 14,38 | 2,79% | 1.149.197,00 |
| 23.11.2020 | 13,68 | 14,03 | 13,68 | 13,99 | 3,63% | 951.414,00 |
| 20.11.2020 | 13,53 | 13,70 | 13,49 | 13,50 | -0,07% | 738.417,00 |
| 19.11.2020 | 13,33 | 13,55 | 13,31 | 13,51 | 0,22% | 836.318,00 |
| 18.11.2020 | 13,63 | 13,84 | 13,47 | 13,48 | -0,07% | 1.249.261,00 |
| 17.11.2020 | 13,63 | 13,65 | 13,34 | 13,49 | -1,68% | 1.228.145,00 |
| 16.11.2020 | 13,45 | 13,72 | 13,33 | 13,72 | 3,16% | 1.328.011,00 |
| 13.11.2020 | 13,33 | 13,49 | 13,22 | 13,30 | 1,22% | 741.687,00 |
| 12.11.2020 | 13,23 | 13,27 | 13,02 | 13,14 | -1,05% | 772.247,00 |
| 11.11.2020 | 12,87 | 13,30 | 12,87 | 13,28 | 4,08% | 913.649,00 |
| 10.11.2020 | 12,80 | 12,96 | 12,47 | 12,76 | -0,47% | 1.191.790,00 |
| 09.11.2020 | 13,15 | 13,47 | 12,82 | 12,82 | 0,91% | 1.671.226,00 |
| 06.11.2020 | 12,90 | 12,98 | 12,69 | 12,71 | -2,19% | 983.940,00 |
| 05.11.2020 | 12,55 | 13,00 | 12,51 | 12,99 | 4,17% | 1.253.261,00 |
| 04.11.2020 | 12,22 | 12,51 | 12,02 | 12,47 | 2,55% | 955.710,00 |
| 03.11.2020 | 11,97 | 12,25 | 11,93 | 12,16 | 2,96% | 1.292.792,00 |
| 02.11.2020 | 12,00 | 12,04 | 11,70 | 11,81 | -0,34% | 1.013.406,00 |
| 30.10.2020 | 11,69 | 11,92 | 11,61 | 11,85 | 0,81% | 1.470.572,00 |
| 29.10.2020 | 11,55 | 11,82 | 11,46 | 11,76 | 1,69% | 1.854.854,00 |
| 28.10.2020 | 10,87 | 11,76 | 10,83 | 11,56 | 2,76% | 2.695.480,00 |
| 27.10.2020 | 12,68 | 12,79 | 11,21 | 11,25 | -15,98% | 5.463.656,00 |
| 26.10.2020 | 13,14 | 13,42 | 13,02 | 13,39 | 0,83% | 2.512.421,00 |
| 23.10.2020 | 13,14 | 13,34 | 12,97 | 13,28 | 1,30% | 1.272.541,00 |
| 22.10.2020 | 13,32 | 13,36 | 12,92 | 13,11 | -0,38% | 999.495,00 |
| 21.10.2020 | 13,20 | 13,67 | 13,16 | 13,16 | 0,08% | 1.270.491,00 |
| 20.10.2020 | 13,00 | 13,22 | 12,92 | 13,15 | 3,54% | 1.377.709,00 |
| 19.10.2020 | 12,97 | 13,10 | 12,68 | 12,70 | -0,78% | 1.294.650,00 |
| 16.10.2020 | 12,96 | 13,03 | 12,79 | 12,80 | -0,78% | 828.302,00 |
| 15.10.2020 | 12,51 | 12,93 | 12,41 | 12,90 | 0,90% | 804.972,00 |
| 14.10.2020 | 12,80 | 13,01 | 12,70 | 12,79 | 0,04% | 957.323,00 |
| 13.10.2020 | 12,87 | 12,91 | 12,75 | 12,78 | -0,47% | 683.739,00 |
| 12.10.2020 | 12,91 | 12,93 | 12,68 | 12,84 | 1,18% | 697.636,00 |
| 09.10.2020 | 12,50 | 12,73 | 12,40 | 12,69 | 3,42% | 941.508,00 |
| 08.10.2020 | 11,97 | 12,29 | 11,88 | 12,27 | 3,46% | 1.214.401,00 |
| 07.10.2020 | 11,64 | 11,88 | 11,61 | 11,86 | 3,85% | 1.078.341,00 |
| 06.10.2020 | 11,57 | 11,79 | 11,40 | 11,42 | -0,61% | 945.900,00 |
| 05.10.2020 | 11,28 | 11,54 | 11,28 | 11,49 | 3,05% | 747.702,00 |
| 02.10.2020 | 11,09 | 11,35 | 11,00 | 11,15 | -2,49% | 690.334,00 |
| 01.10.2020 | 11,33 | 11,46 | 11,25 | 11,44 | 2,10% | 658.309,00 |
| 30.09.2020 | 11,26 | 11,48 | 11,16 | 11,20 | -0,53% | 708.659,00 |
| 29.09.2020 | 11,28 | 11,44 | 11,17 | 11,26 | -0,18% | 715.726,00 |
| 28.09.2020 | 11,14 | 11,32 | 11,04 | 11,28 | 3,39% | 895.331,00 |
| 25.09.2020 | 10,85 | 10,99 | 10,71 | 10,91 | -0,09% | 715.961,00 |
| 24.09.2020 | 10,82 | 11,11 | 10,80 | 10,92 | 0,09% | 724.893,00 |
| 23.09.2020 | 11,29 | 11,43 | 10,85 | 10,91 | -3,54% | 828.758,00 |
| 22.09.2020 | 11,36 | 11,37 | 11,10 | 11,31 | 1,34% | 896.696,00 |
| 21.09.2020 | 10,98 | 11,17 | 10,95 | 11,16 | -0,80% | 946.900,00 |
| 18.09.2020 | 11,62 | 11,65 | 11,16 | 11,25 | -2,00% | 2.141.946,00 |
| 17.09.2020 | 11,19 | 11,56 | 11,01 | 11,48 | -0,09% | 1.657.888,00 |
| 16.09.2020 | 11,47 | 11,64 | 11,44 | 11,49 | 0,70% | 1.335.779,00 |
| 15.09.2020 | 11,66 | 11,77 | 11,39 | 11,41 | -1,13% | 1.046.194,00 |
| 14.09.2020 | 11,54 | 11,87 | 11,33 | 11,54 | 6,07% | 1.280.617,00 |
| 11.09.2020 | 11,03 | 11,25 | 10,84 | 10,88 | -0,82% | 888.850,00 |
| 10.09.2020 | 11,25 | 11,40 | 10,96 | 10,97 | -1,61% | 939.767,00 |
| 09.09.2020 | 10,96 | 11,26 | 10,87 | 11,15 | 3,91% | 1.096.985,00 |
| 08.09.2020 | 11,15 | 11,27 | 10,71 | 10,73 | -6,70% | 1.381.769,00 |
| 04.09.2020 | 11,91 | 11,99 | 11,13 | 11,50 | -3,20% | 1.414.305,00 |
| 03.09.2020 | 12,59 | 12,68 | 11,82 | 11,88 | -6,97% | 1.313.119,00 |
| 02.09.2020 | 12,58 | 12,82 | 12,51 | 12,77 | 2,16% | 675.868,00 |
| 01.09.2020 | 12,23 | 12,50 | 12,15 | 12,50 | 2,50% | 1.123.638,00 |
| 31.08.2020 | 12,60 | 12,67 | 12,13 | 12,20 | -3,75% | 887.805,00 |
| 28.08.2020 | 12,57 | 12,69 | 12,46 | 12,67 | 1,04% | 698.418,00 |
| 27.08.2020 | 13,03 | 13,08 | 12,37 | 12,54 | -3,83% | 1.037.292,00 |
| 26.08.2020 | 12,85 | 13,11 | 12,83 | 13,04 | 1,48% | 660.088,00 |
| 25.08.2020 | 12,80 | 12,99 | 12,72 | 12,85 | 0,55% | 637.113,00 |