Börse:
26,723$
-0,92%
Echtzeit-Aktienkurs Amkor Technology Inc.
Bid:
26,723$
Ask:
26,723$
Aktienkurse zur Amkor Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |