Börse:
22,968$
0,39%
Echtzeit-Aktienkurs Amkor Technology
Bid:
22,766$
Ask:
23,171$
Aktienkurse zur Amkor Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2021 | 23,03 | 23,10 | 22,61 | 22,97 | 0,39% | 796.851,00 |
| 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 |
| 07.07.2021 | 22,91 | 22,96 | 22,14 | 22,48 | -1,19% | 717.986,00 |
| 06.07.2021 | 23,15 | 23,24 | 22,39 | 22,75 | -1,56% | 618.864,00 |
| 02.07.2021 | 23,41 | 23,48 | 23,07 | 23,11 | -0,60% | 421.880,00 |
| 01.07.2021 | 23,66 | 23,66 | 23,12 | 23,25 | -1,77% | 930.843,00 |
| 30.06.2021 | 23,95 | 24,00 | 23,60 | 23,67 | -0,92% | 1.340.788,00 |
| 29.06.2021 | 23,94 | 24,03 | 23,58 | 23,89 | 0,04% | 842.223,00 |
| 28.06.2021 | 23,81 | 24,21 | 23,77 | 23,88 | 1,14% | 1.417.754,00 |
| 25.06.2021 | 23,99 | 24,20 | 23,51 | 23,61 | -0,80% | 2.267.813,00 |
| 24.06.2021 | 23,37 | 23,82 | 23,19 | 23,80 | 3,12% | 691.134,00 |
| 23.06.2021 | 23,34 | 23,74 | 23,05 | 23,08 | -0,52% | 1.128.204,00 |
| 22.06.2021 | 23,00 | 23,35 | 22,80 | 23,20 | 0,96% | 875.635,00 |
| 21.06.2021 | 23,09 | 23,19 | 22,67 | 22,98 | 0,13% | 970.065,00 |
| 18.06.2021 | 23,40 | 23,49 | 22,36 | 22,95 | -2,51% | 2.735.671,00 |
| 17.06.2021 | 23,30 | 23,83 | 23,01 | 23,54 | 0,86% | 1.295.140,00 |
| 16.06.2021 | 23,69 | 23,74 | 23,15 | 23,34 | -1,27% | 1.301.912,00 |
| 15.06.2021 | 23,61 | 23,99 | 23,36 | 23,64 | 0,30% | 1.019.557,00 |
| 14.06.2021 | 23,65 | 23,69 | 23,06 | 23,57 | -0,08% | 842.259,00 |
| 11.06.2021 | 23,32 | 23,60 | 22,76 | 23,59 | 2,21% | 1.204.543,00 |
| 10.06.2021 | 23,17 | 23,61 | 23,04 | 23,08 | -0,17% | 956.113,00 |
| 09.06.2021 | 22,81 | 23,22 | 22,66 | 23,12 | 1,85% | 1.826.280,00 |
| 08.06.2021 | 22,32 | 22,73 | 22,05 | 22,70 | 2,25% | 1.879.462,00 |
| 07.06.2021 | 21,78 | 22,28 | 21,78 | 22,20 | 0,68% | 1.633.798,00 |
| 04.06.2021 | 21,54 | 22,08 | 21,36 | 22,05 | 2,94% | 932.018,00 |
| 03.06.2021 | 21,66 | 21,66 | 20,96 | 21,42 | -1,92% | 1.078.087,00 |
| 02.06.2021 | 21,49 | 21,87 | 21,38 | 21,84 | 1,44% | 1.196.176,00 |
| 01.06.2021 | 21,36 | 21,58 | 21,03 | 21,53 | 2,04% | 1.227.532,00 |
| 28.05.2021 | 21,20 | 21,27 | 20,95 | 21,10 | 0,24% | 578.753,00 |
| 27.05.2021 | 20,99 | 21,47 | 20,92 | 21,05 | -0,19% | 1.024.840,00 |
| 26.05.2021 | 20,47 | 21,18 | 20,44 | 21,09 | 2,68% | 1.787.379,00 |
| 25.05.2021 | 20,59 | 21,05 | 20,50 | 20,54 | 0,69% | 1.951.506,00 |
| 24.05.2021 | 19,99 | 20,60 | 19,88 | 20,40 | 2,77% | 1.129.400,00 |
| 21.05.2021 | 20,28 | 20,30 | 19,77 | 19,85 | -1,10% | 1.124.801,00 |
| 20.05.2021 | 19,82 | 20,13 | 19,71 | 20,07 | 1,26% | 1.078.143,00 |
| 19.05.2021 | 18,97 | 19,90 | 18,70 | 19,82 | 2,22% | 929.883,00 |
| 18.05.2021 | 19,56 | 19,76 | 19,37 | 19,39 | 0,41% | 1.200.479,00 |
| 17.05.2021 | 19,01 | 19,35 | 18,53 | 19,31 | -0,31% | 982.709,00 |
| 14.05.2021 | 19,01 | 19,45 | 18,72 | 19,37 | 3,36% | 857.938,00 |
| 13.05.2021 | 18,46 | 18,95 | 18,30 | 18,74 | 3,77% | 1.111.514,00 |
| 12.05.2021 | 18,68 | 18,94 | 18,04 | 18,06 | -5,49% | 1.642.956,00 |
| 11.05.2021 | 18,25 | 19,25 | 18,12 | 19,11 | -0,57% | 1.208.815,00 |
| 10.05.2021 | 20,00 | 20,00 | 19,13 | 19,22 | -4,99% | 1.142.277,00 |
| 07.05.2021 | 20,08 | 20,29 | 19,86 | 20,23 | 1,76% | 1.208.171,00 |
| 06.05.2021 | 19,69 | 19,89 | 19,18 | 19,88 | 0,30% | 1.086.786,00 |
| 05.05.2021 | 19,96 | 20,15 | 19,38 | 19,82 | 0,71% | 1.290.245,00 |
| 04.05.2021 | 19,68 | 19,71 | 19,00 | 19,68 | -1,30% | 2.400.347,00 |
| 03.05.2021 | 20,43 | 20,55 | 19,81 | 19,94 | -1,38% | 2.303.425,00 |
| 30.04.2021 | 20,48 | 20,75 | 20,13 | 20,22 | -3,58% | 2.056.861,00 |
| 29.04.2021 | 21,40 | 21,47 | 20,45 | 20,97 | -0,94% | 1.990.535,00 |
| 28.04.2021 | 21,39 | 21,41 | 20,45 | 21,17 | 0,52% | 2.786.364,00 |
| 27.04.2021 | 23,72 | 23,84 | 20,63 | 21,06 | -11,92% | 6.836.111,00 |
| 26.04.2021 | 24,00 | 24,72 | 23,20 | 23,91 | 0,38% | 3.155.907,00 |
| 23.04.2021 | 23,28 | 24,03 | 23,28 | 23,82 | 3,21% | 1.232.708,00 |
| 22.04.2021 | 24,24 | 24,24 | 23,01 | 23,08 | -3,71% | 1.459.769,00 |
| 21.04.2021 | 22,57 | 23,99 | 22,41 | 23,97 | 5,73% | 1.508.622,00 |
| 20.04.2021 | 23,20 | 23,38 | 22,47 | 22,67 | -3,12% | 1.215.504,00 |
| 19.04.2021 | 23,79 | 24,01 | 22,78 | 23,40 | -2,58% | 1.716.140,00 |
| 16.04.2021 | 24,19 | 24,25 | 23,78 | 24,02 | -0,33% | 939.834,00 |
| 15.04.2021 | 24,91 | 24,99 | 23,85 | 24,10 | -2,19% | 1.203.235,00 |
| 14.04.2021 | 24,35 | 25,08 | 24,35 | 24,64 | 1,19% | 1.454.172,00 |
| 13.04.2021 | 24,92 | 25,11 | 23,77 | 24,35 | -1,70% | 1.500.189,00 |
| 12.04.2021 | 25,00 | 25,19 | 24,44 | 24,77 | -1,12% | 1.168.870,00 |
| 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 |