Börse:
25,067$
-1,91%
Echtzeit-Aktienkurs Amkor Technology
Bid:
24,709$
Ask:
25,426$
Aktienkurse zur Amkor Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2021 | 25,45 | 25,45 | 24,82 | 25,05 | -1,98% | 1.270.959,00 |
| 08.04.2021 | 25,45 | 25,65 | 25,01 | 25,56 | 1,25% | 1.848.623,00 |
| 07.04.2021 | 25,56 | 25,75 | 24,95 | 25,24 | -1,46% | 1.783.220,00 |
| 06.04.2021 | 26,75 | 27,50 | 25,29 | 25,62 | -2,90% | 3.229.189,00 |
| 05.04.2021 | 25,08 | 26,62 | 24,96 | 26,38 | 7,41% | 2.938.322,00 |
| 01.04.2021 | 24,19 | 24,70 | 24,04 | 24,56 | 3,58% | 1.542.932,00 |
| 31.03.2021 | 23,02 | 24,13 | 23,02 | 23,71 | 4,27% | 2.161.963,00 |
| 30.03.2021 | 22,09 | 22,75 | 22,04 | 22,74 | 2,34% | 986.782,00 |
| 29.03.2021 | 23,13 | 23,24 | 21,98 | 22,22 | -4,92% | 1.248.470,00 |
| 26.03.2021 | 22,29 | 23,38 | 21,95 | 23,37 | 5,70% | 1.016.631,00 |
| 25.03.2021 | 21,29 | 22,21 | 20,84 | 22,11 | 2,69% | 1.333.091,00 |
| 24.03.2021 | 22,45 | 22,88 | 21,52 | 21,53 | -1,87% | 1.220.324,00 |
| 23.03.2021 | 23,85 | 23,89 | 21,86 | 21,94 | -8,28% | 1.838.709,00 |
| 22.03.2021 | 24,53 | 24,97 | 23,89 | 23,92 | -0,21% | 2.152.946,00 |
| 19.03.2021 | 23,00 | 24,02 | 22,76 | 23,97 | 3,72% | 2.771.716,00 |
| 18.03.2021 | 23,15 | 24,18 | 22,79 | 23,11 | -2,32% | 2.163.855,00 |
| 17.03.2021 | 22,70 | 23,90 | 22,33 | 23,66 | 2,40% | 1.230.640,00 |
| 16.03.2021 | 23,56 | 23,89 | 22,95 | 23,11 | -1,26% | 1.234.898,00 |
| 15.03.2021 | 22,59 | 23,41 | 22,29 | 23,40 | 3,52% | 1.509.156,00 |
| 12.03.2021 | 22,06 | 22,61 | 21,74 | 22,61 | 0,33% | 1.516.770,00 |
| 11.03.2021 | 22,00 | 22,66 | 21,83 | 22,53 | 4,69% | 1.134.956,00 |
| 10.03.2021 | 22,24 | 22,43 | 21,50 | 21,52 | -1,33% | 1.072.530,00 |
| 09.03.2021 | 21,24 | 22,17 | 21,11 | 21,81 | 5,57% | 1.589.301,00 |
| 08.03.2021 | 21,44 | 21,99 | 20,55 | 20,66 | -3,37% | 1.614.539,00 |
| 05.03.2021 | 21,14 | 21,62 | 19,78 | 21,38 | 3,04% | 2.495.855,00 |
| 04.03.2021 | 22,72 | 22,72 | 20,44 | 20,75 | -6,74% | 2.675.421,00 |
| 03.03.2021 | 23,38 | 23,38 | 21,99 | 22,25 | -2,15% | 1.671.937,00 |
| 02.03.2021 | 24,72 | 24,73 | 22,71 | 22,74 | -7,97% | 2.841.277,00 |
| 01.03.2021 | 24,59 | 25,10 | 24,14 | 24,71 | 3,43% | 2.240.094,00 |
| 26.02.2021 | 23,00 | 24,35 | 22,41 | 23,89 | 4,87% | 2.744.224,00 |
| 25.02.2021 | 23,74 | 24,04 | 22,66 | 22,78 | -5,08% | 1.816.248,00 |
| 24.02.2021 | 23,61 | 24,06 | 22,88 | 24,00 | 1,87% | 1.762.289,00 |
| 23.02.2021 | 22,83 | 23,65 | 21,58 | 23,56 | -0,76% | 2.460.195,00 |
| 22.02.2021 | 23,48 | 24,50 | 23,30 | 23,74 | 0,30% | 2.381.916,00 |
| 19.02.2021 | 23,46 | 23,90 | 23,28 | 23,67 | 3,36% | 1.726.589,00 |
| 18.02.2021 | 23,11 | 23,49 | 22,47 | 22,90 | -4,06% | 2.743.003,00 |
| 17.02.2021 | 24,32 | 24,63 | 23,17 | 23,87 | -4,49% | 3.083.754,00 |
| 16.02.2021 | 25,35 | 26,01 | 24,13 | 24,99 | 3,23% | - |
| 12.02.2021 | 22,93 | 25,90 | 22,73 | 24,21 | 5,49% | 27.265.791,00 |
| 11.02.2021 | 20,63 | 23,08 | 20,50 | 22,95 | 22,01% | 10.294.411,00 |
| 10.02.2021 | 19,46 | 19,56 | 18,49 | 18,81 | -2,94% | 2.150.508,00 |
| 09.02.2021 | 18,84 | 19,62 | 18,03 | 19,38 | 0,73% | 3.614.324,00 |
| 08.02.2021 | 18,38 | 19,27 | 18,21 | 19,24 | 7,79% | 3.477.270,00 |
| 05.02.2021 | 17,44 | 17,90 | 16,93 | 17,85 | 4,08% | 1.963.809,00 |
| 04.02.2021 | 16,48 | 17,20 | 16,35 | 17,15 | 4,83% | 1.196.192,00 |
| 03.02.2021 | 16,68 | 16,76 | 16,20 | 16,36 | -1,86% | 793.569,00 |
| 02.02.2021 | 16,86 | 16,96 | 16,42 | 16,67 | 0,54% | 827.195,00 |
| 01.02.2021 | 16,05 | 16,67 | 15,92 | 16,58 | 6,83% | 937.828,00 |
| 29.01.2021 | 16,23 | 16,38 | 15,51 | 15,52 | -4,29% | 1.107.895,00 |
| 28.01.2021 | 16,46 | 16,51 | 15,93 | 16,22 | 0,34% | 1.054.445,00 |
| 27.01.2021 | 16,78 | 16,83 | 16,02 | 16,16 | -6,10% | 1.205.050,00 |
| 26.01.2021 | 18,10 | 18,17 | 17,16 | 17,21 | -3,53% | 807.901,00 |
| 25.01.2021 | 18,50 | 18,56 | 17,65 | 17,84 | -3,41% | 1.392.680,00 |
| 22.01.2021 | 18,20 | 18,50 | 18,19 | 18,47 | 0,05% | 598.375,00 |
| 21.01.2021 | 18,70 | 18,87 | 18,27 | 18,46 | -0,43% | 517.571,00 |
| 20.01.2021 | 19,00 | 19,05 | 18,31 | 18,54 | -1,33% | 678.637,00 |
| 19.01.2021 | 18,49 | 18,94 | 18,34 | 18,79 | 4,16% | 1.237.788,00 |
| 15.01.2021 | 18,70 | 18,70 | 17,70 | 18,04 | -3,74% | 1.126.483,00 |
| 14.01.2021 | 17,77 | 19,04 | 17,72 | 18,74 | 7,70% | 1.556.887,00 |
| 13.01.2021 | 17,61 | 17,72 | 17,13 | 17,40 | -1,42% | 757.206,00 |
| 12.01.2021 | 17,23 | 17,71 | 17,07 | 17,65 | 3,28% | 989.674,00 |
| 11.01.2021 | 16,58 | 17,14 | 16,42 | 17,09 | 2,52% | 638.361,00 |
| 08.01.2021 | 17,05 | 17,26 | 16,58 | 16,67 | -0,71% | 1.063.869,00 |
| 07.01.2021 | 16,38 | 16,92 | 16,25 | 16,79 | 4,74% | 1.384.481,00 |
| 06.01.2021 | 15,47 | 16,10 | 15,46 | 16,03 | 3,62% | 1.887.488,00 |
| 05.01.2021 | 14,92 | 15,49 | 14,86 | 15,47 | 3,76% | 838.409,00 |
| 04.01.2021 | 15,18 | 15,51 | 14,82 | 14,91 | -1,13% | 919.155,00 |
| 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% | 529.626,00 |
| 29.12.2020 | 15,25 | 15,34 | 14,60 | 14,80 | -2,70% | 778.737,00 |
| 28.12.2020 | 15,21 | 15,67 | 15,17 | 15,21 | 1,47% | 811.144,00 |
| 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% | 828.468,00 |
| 22.12.2020 | 15,28 | 15,29 | 14,91 | 14,99 | -0,07% | 1.005.673,00 |
| 21.12.2020 | 15,11 | 15,16 | 14,85 | 15,00 | -1,90% | 941.580,00 |
| 18.12.2020 | 15,49 | 15,73 | 15,22 | 15,29 | -0,59% | 2.068.003,00 |
| 17.12.2020 | 15,49 | 15,54 | 15,27 | 15,38 | -0,45% | 822.432,00 |
| 16.12.2020 | 15,53 | 15,69 | 15,32 | 15,45 | -0,77% | 830.258,00 |
| 15.12.2020 | 15,24 | 15,61 | 15,18 | 15,57 | 3,97% | 1.037.013,00 |
| 14.12.2020 | 15,00 | 15,27 | 14,97 | 14,98 | 0,98% | 646.216,00 |
| 11.12.2020 | 14,90 | 15,05 | 14,60 | 14,83 | -1,72% | 804.906,00 |
| 10.12.2020 | 14,69 | 15,14 | 14,56 | 15,09 | 1,89% | 845.540,00 |
| 09.12.2020 | 15,36 | 15,51 | 14,72 | 14,81 | -3,77% | 1.300.987,00 |
| 08.12.2020 | 15,47 | 15,47 | 15,26 | 15,39 | -0,65% | 1.216.676,00 |
| 07.12.2020 | 15,43 | 15,59 | 15,33 | 15,49 | 0,00% | 899.688,00 |
| 04.12.2020 | 14,98 | 15,53 | 14,96 | 15,49 | 3,68% | 1.177.038,00 |
| 03.12.2020 | 15,05 | 15,08 | 14,82 | 14,94 | 0,00% | 795,00 |
| 02.12.2020 | 15,05 | 15,08 | 14,82 | 14,94 | -0,66% | 1.038.500,00 |
| 01.12.2020 | 14,90 | 15,25 | 14,89 | 15,04 | 2,04% | 1.488.024,00 |
| 30.11.2020 | 14,67 | 14,82 | 14,41 | 14,74 | 0,68% | 1.392.608,00 |
| 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% | 1.149.159,00 |
| 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 |