Börse:
15,621$
0,39%
Echtzeit-Aktienkurs Amkor Technology Inc.
Bid:
15,379$
Ask:
15,864$
Aktienkurse zur Amkor Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2022 | 15,47 | 15,71 | 15,12 | 15,56 | 0,52% | 732.805,00 |
| 05.07.2022 | 15,07 | 15,48 | 14,89 | 15,48 | 0,26% | 1.207.952,00 |
| 01.07.2022 | 16,61 | 16,77 | 15,32 | 15,44 | -8,91% | 1.230.832,00 |
| 30.06.2022 | 16,75 | 17,29 | 16,52 | 16,95 | 1,13% | 1.065.599,00 |
| 29.06.2022 | 17,03 | 17,13 | 16,56 | 16,76 | -2,73% | 826.221,00 |
| 28.06.2022 | 17,89 | 18,19 | 17,16 | 17,23 | -2,82% | 628.990,00 |
| 27.06.2022 | 17,55 | 17,94 | 17,29 | 17,73 | 2,54% | 758.282,00 |
| 24.06.2022 | 16,71 | 17,38 | 16,71 | 17,29 | 4,60% | 1.098.390,00 |
| 23.06.2022 | 16,73 | 16,86 | 16,31 | 16,53 | -0,60% | 884.748,00 |
| 22.06.2022 | 16,74 | 17,02 | 16,53 | 16,63 | -2,69% | 1.305.915,00 |
| 21.06.2022 | 16,99 | 17,35 | 16,84 | 17,09 | 2,64% | 1.174.317,00 |
| 17.06.2022 | 16,78 | 16,88 | 16,26 | 16,65 | 0,67% | 1.567.553,00 |
| 16.06.2022 | 17,70 | 17,76 | 16,39 | 16,54 | -9,81% | 1.487.842,00 |
| 15.06.2022 | 18,27 | 18,73 | 17,93 | 18,34 | 1,38% | 1.116.744,00 |
| 14.06.2022 | 17,96 | 18,15 | 17,66 | 18,09 | 1,63% | 1.166.168,00 |
| 13.06.2022 | 18,18 | 18,44 | 17,51 | 17,80 | -5,47% | 1.248.544,00 |
| 10.06.2022 | 18,94 | 19,31 | 18,52 | 18,83 | -2,49% | 763.496,00 |
| 09.06.2022 | 19,86 | 20,09 | 19,29 | 19,31 | -3,74% | 714.519,00 |
| 08.06.2022 | 20,47 | 20,49 | 19,98 | 20,06 | -2,67% | 496.099,00 |
| 07.06.2022 | 20,20 | 20,66 | 20,12 | 20,61 | 0,44% | 628.706,00 |
| 06.06.2022 | 20,66 | 20,87 | 20,31 | 20,52 | 1,23% | 830.386,00 |
| 03.06.2022 | 20,53 | 20,58 | 20,18 | 20,27 | -3,43% | 488.858,00 |
| 02.06.2022 | 20,12 | 21,00 | 20,12 | 20,99 | 3,45% | 725.675,00 |
| 01.06.2022 | 20,58 | 20,78 | 19,82 | 20,29 | -0,73% | 712.940,00 |
| 31.05.2022 | 20,60 | 20,60 | 20,08 | 20,44 | -0,54% | 862.696,00 |
| 27.05.2022 | 20,10 | 20,57 | 19,90 | 20,55 | 3,79% | 735.077,00 |
| 26.05.2022 | 19,02 | 20,00 | 18,91 | 19,80 | 3,83% | 680.340,00 |
| 25.05.2022 | 18,62 | 19,26 | 18,59 | 19,07 | 1,98% | 647.210,00 |
| 24.05.2022 | 18,85 | 18,95 | 18,29 | 18,70 | -2,30% | 824.131,00 |
| 23.05.2022 | 19,30 | 19,53 | 18,98 | 19,14 | -0,26% | 828.293,00 |
| 20.05.2022 | 19,55 | 19,59 | 18,40 | 19,19 | 0,79% | 760.749,00 |
| 19.05.2022 | 19,11 | 19,50 | 18,96 | 19,04 | -1,19% | 749.687,00 |
| 18.05.2022 | 19,67 | 20,07 | 19,23 | 19,27 | -4,13% | 714.174,00 |
| 17.05.2022 | 19,67 | 20,21 | 19,47 | 20,10 | 5,29% | 718.517,00 |
| 16.05.2022 | 19,12 | 19,45 | 18,86 | 19,09 | -1,50% | 676.352,00 |
| 13.05.2022 | 18,99 | 19,69 | 18,83 | 19,38 | 4,19% | 884.287,00 |
| 12.05.2022 | 18,30 | 18,95 | 18,05 | 18,60 | 1,20% | 1.334.588,00 |
| 11.05.2022 | 18,85 | 19,22 | 18,31 | 18,38 | -3,47% | 861.722,00 |
| 10.05.2022 | 19,01 | 19,27 | 18,37 | 19,04 | 2,48% | 997.265,00 |
| 09.05.2022 | 18,91 | 19,25 | 18,47 | 18,58 | -4,42% | 1.313.801,00 |
| 06.05.2022 | 18,85 | 19,97 | 18,64 | 19,44 | 1,94% | 1.492.576,00 |
| 05.05.2022 | 19,12 | 19,33 | 18,65 | 19,07 | -2,55% | 1.542.732,00 |
| 04.05.2022 | 18,41 | 19,61 | 18,27 | 19,57 | 6,59% | 1.338.933,00 |
| 03.05.2022 | 19,20 | 19,21 | 18,15 | 18,36 | -5,89% | 1.743.918,00 |
| 02.05.2022 | 18,88 | 19,59 | 18,75 | 19,51 | 3,72% | 1.437.241,00 |
| 29.04.2022 | 19,13 | 19,67 | 18,75 | 18,81 | -3,93% | 1.002.607,00 |
| 28.04.2022 | 18,88 | 19,80 | 18,60 | 19,58 | 6,18% | 902.132,00 |
| 27.04.2022 | 18,68 | 19,23 | 18,39 | 18,44 | -2,33% | 1.140.559,00 |
| 26.04.2022 | 19,31 | 19,31 | 18,76 | 18,88 | -3,72% | 1.075.594,00 |
| 25.04.2022 | 19,00 | 19,68 | 18,83 | 19,61 | 1,87% | 890.082,00 |
| 22.04.2022 | 19,64 | 20,00 | 19,22 | 19,25 | -2,92% | 728.296,00 |
| 21.04.2022 | 20,25 | 20,67 | 19,67 | 19,83 | 0,30% | 952.335,00 |
| 20.04.2022 | 20,12 | 20,47 | 19,67 | 19,77 | 0,10% | 800.122,00 |
| 19.04.2022 | 18,91 | 19,82 | 18,87 | 19,75 | 4,39% | 1.017.907,00 |
| 18.04.2022 | 18,96 | 19,28 | 18,73 | 18,92 | 0,53% | 697.568,00 |
| 14.04.2022 | 19,21 | 19,35 | 18,70 | 18,82 | -1,41% | 879.505,00 |
| 13.04.2022 | 18,89 | 19,43 | 18,71 | 19,09 | 1,54% | 821.191,00 |
| 12.04.2022 | 19,20 | 19,55 | 18,70 | 18,80 | 0,00% | 906.061,00 |
| 11.04.2022 | 18,90 | 19,24 | 18,76 | 18,80 | -1,31% | 863.730,00 |
| 08.04.2022 | 19,31 | 19,37 | 18,98 | 19,05 | -1,85% | 735.422,00 |
| 07.04.2022 | 19,60 | 19,76 | 18,88 | 19,41 | -0,77% | 1.316.669,00 |
| 06.04.2022 | 19,97 | 20,07 | 19,31 | 19,56 | -3,31% | 1.429.985,00 |
| 05.04.2022 | 21,25 | 21,35 | 20,13 | 20,23 | -5,42% | 1.150.717,00 |
| 04.04.2022 | 21,41 | 21,76 | 21,23 | 21,39 | 0,38% | 1.005.692,00 |
| 01.04.2022 | 21,92 | 22,16 | 21,11 | 21,31 | -1,89% | 1.026.740,00 |
| 31.03.2022 | 22,59 | 22,66 | 21,70 | 21,72 | -4,15% | 1.066.315,00 |
| 30.03.2022 | 23,86 | 23,86 | 22,60 | 22,66 | -5,39% | 838.846,00 |
| 29.03.2022 | 23,93 | 24,19 | 23,54 | 23,95 | 1,61% | 781.361,00 |
| 28.03.2022 | 23,69 | 23,77 | 23,05 | 23,57 | -1,50% | 756.767,00 |
| 25.03.2022 | 23,75 | 24,05 | 23,40 | 23,93 | 0,72% | 631.833,00 |
| 24.03.2022 | 23,13 | 23,78 | 22,90 | 23,76 | 3,66% | 525.939,00 |
| 23.03.2022 | 23,01 | 23,60 | 22,89 | 22,92 | -1,67% | 618.432,00 |
| 22.03.2022 | 23,38 | 23,75 | 23,21 | 23,31 | -0,04% | 580.265,00 |
| 21.03.2022 | 23,43 | 23,77 | 22,96 | 23,32 | -0,93% | 493.722,00 |
| 18.03.2022 | 22,74 | 23,62 | 22,52 | 23,54 | 1,64% | 1.686.659,00 |
| 17.03.2022 | 22,26 | 23,21 | 22,16 | 23,16 | 2,66% | 646.307,00 |
| 16.03.2022 | 21,99 | 22,71 | 21,75 | 22,56 | 5,03% | 698.178,00 |
| 15.03.2022 | 21,13 | 21,66 | 21,02 | 21,48 | 2,68% | 593.806,00 |
| 14.03.2022 | 20,87 | 21,24 | 20,59 | 20,92 | 0,48% | 1.154.099,00 |
| 11.03.2022 | 21,53 | 21,76 | 20,78 | 20,82 | -1,79% | 535.496,00 |
| 10.03.2022 | 20,85 | 21,26 | 20,59 | 21,20 | -0,66% | 569.001,00 |
| 09.03.2022 | 21,30 | 21,67 | 21,04 | 21,34 | 4,10% | 632.743,00 |
| 08.03.2022 | 19,96 | 21,37 | 19,76 | 20,50 | 3,07% | 972.066,00 |
| 07.03.2022 | 21,17 | 21,51 | 19,87 | 19,89 | -5,78% | 964.867,00 |
| 04.03.2022 | 21,56 | 21,78 | 20,90 | 21,11 | -3,78% | 818.154,00 |
| 03.03.2022 | 22,56 | 22,56 | 21,72 | 21,94 | -1,66% | 623.935,00 |
| 02.03.2022 | 21,75 | 22,47 | 21,69 | 22,31 | 4,06% | 810.247,00 |
| 01.03.2022 | 22,68 | 22,88 | 21,29 | 21,44 | -5,43% | 1.329.183,00 |
| 28.02.2022 | 22,91 | 23,39 | 22,35 | 22,67 | -3,12% | 1.155.112,00 |
| 25.02.2022 | 23,14 | 23,53 | 22,76 | 23,40 | 0,60% | 915.179,00 |
| 24.02.2022 | 21,01 | 23,30 | 20,78 | 23,26 | 6,65% | 1.045.945,00 |
| 23.02.2022 | 23,02 | 23,22 | 21,69 | 21,81 | -4,05% | 1.240.834,00 |
| 22.02.2022 | 23,00 | 23,60 | 22,37 | 22,73 | -3,11% | 950.532,00 |
| 18.02.2022 | 24,33 | 24,44 | 23,22 | 23,46 | -3,02% | 931.515,00 |
| 17.02.2022 | 24,51 | 24,72 | 23,63 | 24,19 | -3,08% | 1.504.765,00 |
| 16.02.2022 | 23,83 | 25,04 | 23,66 | 24,96 | 3,18% | 1.927.552,00 |
| 15.02.2022 | 22,00 | 24,20 | 21,51 | 24,19 | 14,37% | 3.941.344,00 |
| 14.02.2022 | 21,18 | 21,46 | 20,60 | 21,15 | 1,20% | 1.709.618,00 |
| 11.02.2022 | 22,16 | 22,29 | 20,69 | 20,90 | -5,81% | 1.111.630,00 |
| 10.02.2022 | 22,49 | 23,37 | 22,09 | 22,19 | -3,86% | 1.056.691,00 |