Börse:
21,425$
-7,93%
Echtzeit-Aktienkurs Amkor Technology Inc.
Bid:
21,425$
Ask:
21,425$
Aktienkurse zur Amkor Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2021 | 22,33 | 22,98 | 21,98 | 22,23 | -4,47% | 634.123,00 |
| 24.11.2021 | 23,11 | 23,30 | 22,85 | 23,27 | -0,51% | 803.187,00 |
| 23.11.2021 | 23,29 | 23,71 | 23,08 | 23,39 | 0,78% | 1.757.208,00 |
| 22.11.2021 | 25,41 | 25,51 | 23,18 | 23,21 | -8,12% | 1.464.355,00 |
| 19.11.2021 | 24,95 | 25,73 | 24,62 | 25,26 | 1,73% | 1.106.125,00 |
| 18.11.2021 | 24,68 | 24,88 | 24,42 | 24,83 | 1,55% | 1.025.817,00 |
| 17.11.2021 | 24,20 | 24,56 | 23,54 | 24,45 | 1,28% | 1.063.291,00 |
| 16.11.2021 | 23,26 | 24,22 | 23,13 | 24,14 | 3,21% | 793.420,00 |
| 15.11.2021 | 23,54 | 23,54 | 23,12 | 23,39 | 0,39% | 506.169,00 |
| 12.11.2021 | 23,19 | 23,44 | 23,02 | 23,30 | 0,87% | 476.759,00 |
| 11.11.2021 | 23,10 | 23,26 | 22,86 | 23,10 | 1,81% | 461.484,00 |
| 10.11.2021 | 23,09 | 23,45 | 22,59 | 22,69 | -3,53% | 685.387,00 |
| 09.11.2021 | 23,89 | 23,93 | 23,15 | 23,52 | -1,13% | 752.493,00 |
| 08.11.2021 | 23,68 | 24,14 | 23,64 | 23,79 | 1,15% | 893.453,00 |
| 05.11.2021 | 23,57 | 23,92 | 23,23 | 23,52 | 0,51% | 913.227,00 |
| 04.11.2021 | 23,00 | 23,53 | 22,91 | 23,40 | 2,32% | 930.587,00 |
| 03.11.2021 | 22,43 | 23,06 | 22,33 | 22,87 | 1,87% | 916.030,00 |
| 02.11.2021 | 22,84 | 23,10 | 22,39 | 22,45 | -1,75% | 832.944,00 |
| 01.11.2021 | 21,94 | 22,89 | 21,88 | 22,85 | 4,24% | 948.765,00 |
| 29.10.2021 | 21,89 | 22,20 | 21,68 | 21,92 | -0,99% | 1.581.839,00 |
| 28.10.2021 | 22,27 | 22,66 | 21,97 | 22,14 | 1,00% | 1.197.393,00 |
| 27.10.2021 | 22,25 | 22,68 | 21,86 | 21,92 | -1,48% | 1.271.500,00 |
| 26.10.2021 | 23,56 | 23,71 | 21,66 | 22,25 | -2,88% | 2.256.634,00 |
| 25.10.2021 | 22,32 | 23,04 | 22,32 | 22,91 | 2,83% | 1.975.812,00 |
| 22.10.2021 | 23,26 | 23,58 | 22,22 | 22,28 | -3,80% | 1.049.724,00 |
| 21.10.2021 | 22,96 | 23,27 | 22,77 | 23,16 | 0,39% | 882.091,00 |
| 20.10.2021 | 22,55 | 23,23 | 22,30 | 23,07 | 2,76% | 878.540,00 |
| 19.10.2021 | 22,60 | 22,75 | 22,33 | 22,45 | -0,04% | 764.882,00 |
| 18.10.2021 | 22,00 | 22,53 | 21,88 | 22,46 | 1,22% | 939.084,00 |
| 15.10.2021 | 22,76 | 22,85 | 22,18 | 22,19 | -0,94% | 1.107.634,00 |
| 14.10.2021 | 22,93 | 23,09 | 22,26 | 22,40 | 0,49% | 1.335.523,00 |
| 13.10.2021 | 22,46 | 22,74 | 22,11 | 22,29 | -0,58% | 1.504.022,00 |
| 12.10.2021 | 24,41 | 24,58 | 22,17 | 22,42 | -10,68% | 3.622.824,00 |
| 11.10.2021 | 25,05 | 25,43 | 25,05 | 25,10 | -0,24% | 439.461,00 |
| 08.10.2021 | 25,74 | 25,88 | 25,03 | 25,16 | -1,95% | 499.972,00 |
| 07.10.2021 | 25,55 | 26,11 | 25,55 | 25,66 | 1,83% | 940.887,00 |
| 06.10.2021 | 24,72 | 25,25 | 24,64 | 25,20 | 0,60% | 843.839,00 |
| 05.10.2021 | 24,95 | 25,38 | 24,76 | 25,05 | 0,93% | 579.954,00 |
| 04.10.2021 | 24,83 | 24,95 | 24,45 | 24,82 | -1,12% | 962.922,00 |
| 01.10.2021 | 25,10 | 25,43 | 24,79 | 25,10 | 0,60% | 808.942,00 |
| 30.09.2021 | 25,41 | 25,62 | 24,95 | 24,95 | -0,87% | 964.128,00 |
| 29.09.2021 | 25,98 | 26,07 | 24,80 | 25,17 | -2,37% | 1.181.553,00 |
| 28.09.2021 | 26,29 | 26,49 | 25,54 | 25,78 | -4,66% | 975.315,00 |
| 27.09.2021 | 26,72 | 27,21 | 26,62 | 27,04 | 0,00% | 682.718,00 |
| 24.09.2021 | 26,55 | 27,30 | 26,51 | 27,04 | 0,26% | 550.326,00 |
| 23.09.2021 | 26,70 | 27,03 | 26,46 | 26,97 | 1,35% | 978.191,00 |
| 22.09.2021 | 25,82 | 26,72 | 25,79 | 26,61 | 4,03% | 1.151.494,00 |
| 21.09.2021 | 26,13 | 26,21 | 25,35 | 25,58 | -1,24% | 2.054.861,00 |
| 20.09.2021 | 26,02 | 26,38 | 25,41 | 25,90 | -4,99% | 2.423.047,00 |
| 17.09.2021 | 29,15 | 29,15 | 27,07 | 27,26 | -6,26% | 4.260.000,00 |
| 16.09.2021 | 28,70 | 29,50 | 28,44 | 29,08 | 0,76% | 1.487.777,00 |
| 15.09.2021 | 29,13 | 29,13 | 28,22 | 28,86 | 0,21% | 1.422.894,00 |
| 14.09.2021 | 29,04 | 29,39 | 28,66 | 28,80 | -0,59% | 1.376.422,00 |
| 13.09.2021 | 28,20 | 29,00 | 28,00 | 28,97 | 4,32% | 1.164.746,00 |
| 10.09.2021 | 28,19 | 29,16 | 27,74 | 27,77 | -0,64% | 882.257,00 |
| 09.09.2021 | 27,23 | 28,16 | 27,23 | 27,95 | 2,23% | 889.486,00 |
| 08.09.2021 | 28,10 | 28,10 | 27,09 | 27,34 | -3,26% | 852.928,00 |
| 07.09.2021 | 28,42 | 28,47 | 27,77 | 28,26 | -0,56% | 1.056.041,00 |
| 03.09.2021 | 28,30 | 28,79 | 28,15 | 28,42 | 0,67% | 742.582,00 |
| 02.09.2021 | 27,88 | 28,42 | 27,68 | 28,23 | 1,55% | 737.107,00 |
| 01.09.2021 | 27,64 | 28,15 | 27,27 | 27,80 | 1,20% | 848.227,00 |
| 31.08.2021 | 27,89 | 27,98 | 27,21 | 27,47 | -1,65% | 1.342.601,00 |
| 30.08.2021 | 27,72 | 28,06 | 27,39 | 27,93 | 1,12% | 806.945,00 |
| 27.08.2021 | 26,18 | 27,68 | 26,14 | 27,62 | 5,78% | 1.321.529,00 |
| 26.08.2021 | 26,11 | 26,47 | 25,97 | 26,11 | 0,19% | 715.722,00 |
| 25.08.2021 | 25,83 | 26,26 | 25,83 | 26,06 | 1,20% | 601.498,00 |
| 24.08.2021 | 25,35 | 25,82 | 25,25 | 25,75 | 2,10% | 1.024.153,00 |
| 23.08.2021 | 25,16 | 25,52 | 24,64 | 25,22 | 1,41% | 1.140.677,00 |
| 20.08.2021 | 24,45 | 24,88 | 24,20 | 24,87 | 1,93% | 874.791,00 |
| 19.08.2021 | 24,06 | 24,52 | 23,82 | 24,40 | -0,57% | 1.080.768,00 |
| 18.08.2021 | 24,89 | 25,38 | 24,53 | 24,54 | -0,45% | 1.535.427,00 |
| 17.08.2021 | 25,60 | 25,60 | 24,21 | 24,65 | -5,19% | 1.556.127,00 |
| 16.08.2021 | 26,10 | 26,19 | 25,71 | 26,00 | -1,07% | 660.740,00 |
| 13.08.2021 | 26,02 | 26,37 | 25,82 | 26,28 | 0,50% | 662.534,00 |
| 12.08.2021 | 26,56 | 26,56 | 25,81 | 26,15 | -2,24% | 1.071.329,00 |
| 11.08.2021 | 26,64 | 26,89 | 26,21 | 26,75 | -0,15% | 1.051.596,00 |
| 10.08.2021 | 27,48 | 27,53 | 26,69 | 26,79 | -2,40% | 1.141.316,00 |
| 09.08.2021 | 27,65 | 27,66 | 27,18 | 27,45 | 0,00% | 861.749,00 |
| 06.08.2021 | 27,12 | 27,71 | 26,96 | 27,45 | 1,14% | 1.003.877,00 |
| 05.08.2021 | 26,73 | 27,36 | 26,67 | 27,14 | 1,88% | 1.237.827,00 |
| 04.08.2021 | 25,95 | 27,12 | 25,88 | 26,64 | 2,62% | 1.321.570,00 |
| 03.08.2021 | 25,37 | 25,97 | 25,02 | 25,96 | 2,77% | 1.362.685,00 |
| 02.08.2021 | 24,78 | 25,83 | 24,78 | 25,26 | 2,52% | 1.534.318,00 |
| 30.07.2021 | 24,32 | 24,85 | 24,32 | 24,64 | 0,61% | 2.131.608,00 |
| 29.07.2021 | 24,65 | 24,81 | 24,39 | 24,49 | 0,00% | 1.484.052,00 |
| 28.07.2021 | 23,38 | 24,77 | 22,91 | 24,49 | 4,26% | 2.185.333,00 |
| 27.07.2021 | 23,03 | 23,56 | 22,40 | 23,49 | 2,44% | 2.517.332,00 |
| 26.07.2021 | 22,92 | 23,23 | 22,63 | 22,93 | -0,17% | 1.078.062,00 |
| 23.07.2021 | 23,03 | 23,10 | 22,61 | 22,97 | 0,39% | 797.213,00 |
| 22.07.2021 | 22,86 | 23,11 | 22,60 | 22,88 | -1,00% | 638.697,00 |
| 21.07.2021 | 22,41 | 23,15 | 22,41 | 23,11 | 3,59% | 850.177,00 |
| 20.07.2021 | 21,53 | 22,55 | 21,35 | 22,31 | 4,50% | 1.422.352,00 |
| 19.07.2021 | 21,39 | 21,54 | 20,63 | 21,35 | -2,51% | 1.909.603,00 |
| 16.07.2021 | 22,73 | 22,86 | 21,85 | 21,90 | -3,10% | 1.473.679,00 |
| 15.07.2021 | 22,66 | 24,00 | 22,16 | 22,60 | -0,70% | 3.696.811,00 |
| 14.07.2021 | 23,09 | 23,58 | 22,72 | 22,76 | -0,52% | 616.757,00 |
| 13.07.2021 | 22,95 | 23,09 | 22,70 | 22,88 | -0,95% | 553.565,00 |
| 12.07.2021 | 22,95 | 23,12 | 22,75 | 23,10 | 1,40% | 568.252,00 |
| 09.07.2021 | 22,30 | 22,86 | 22,09 | 22,78 | 2,98% | 478.268,00 |
| 08.07.2021 | 21,86 | 22,36 | 21,47 | 22,12 | -1,60% | 824.197,00 |