27,850€
1,31%
Echtzeit-Aktienkurs Amkor Technology Inc.
Bid:
Ask:
Aktienkurse zur Amkor Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 27,53 | 27,88 | 27,53 | 27,85 | 1,31% | - |
| 23.04.2024 | 27,16 | 27,80 | 26,99 | 27,49 | 1,22% | - |
| 22.04.2024 | 26,76 | 27,44 | 26,71 | 27,16 | 1,21% | - |
| 19.04.2024 | 27,22 | 27,78 | 26,43 | 26,84 | -1,38% | - |
| 18.04.2024 | 28,20 | 28,44 | 27,14 | 27,21 | -3,49% | - |
| 17.04.2024 | 29,20 | 29,53 | 27,96 | 28,20 | -3,90% | - |
| 16.04.2024 | 29,65 | 29,75 | 28,94 | 29,34 | -0,41% | - |
| 15.04.2024 | 30,18 | 31,06 | 29,34 | 29,46 | -3,22% | - |
| 12.04.2024 | 31,42 | 31,51 | 30,33 | 30,44 | -3,09% | - |
| 11.04.2024 | 30,17 | 31,62 | 29,96 | 31,41 | 3,97% | - |
| 10.04.2024 | 31,09 | 31,31 | 29,86 | 30,21 | -3,17% | - |
| 09.04.2024 | 28,86 | 31,39 | 28,84 | 31,20 | 8,13% | 100,00 |
| 08.04.2024 | 28,45 | 29,28 | 28,41 | 28,86 | 1,49% | - |
| 05.04.2024 | 28,31 | 28,91 | 28,21 | 28,43 | 0,49% | - |
| 04.04.2024 | 28,91 | 29,47 | 28,19 | 28,29 | -2,20% | - |
| 03.04.2024 | 28,77 | 29,24 | 28,20 | 28,93 | 0,57% | - |
| 02.04.2024 | 29,89 | 29,94 | 28,56 | 28,76 | -3,81% | - |
| 28.03.2024 | 30,20 | 30,60 | 29,70 | 29,90 | -0,99% | - |
| 27.03.2024 | 29,10 | 30,30 | 29,10 | 30,20 | 3,78% | - |
| 26.03.2024 | 29,40 | 29,80 | 29,10 | 29,10 | -0,68% | - |
| 25.03.2024 | 29,10 | 29,50 | 28,70 | 29,30 | 0,00% | 260,00 |
| 22.03.2024 | 29,20 | 29,60 | 29,00 | 29,30 | 0,34% | 45,00 |
| 21.03.2024 | 29,10 | 29,90 | 29,10 | 29,20 | 0,34% | - |
| 20.03.2024 | 28,60 | 29,10 | 28,10 | 29,10 | 1,75% | - |
| 19.03.2024 | 28,60 | 28,90 | 28,10 | 28,60 | 0,35% | - |
| 18.03.2024 | 28,60 | 29,30 | 28,50 | 28,50 | 0,00% | - |
| 15.03.2024 | 28,80 | 29,10 | 28,30 | 28,50 | -1,04% | - |
| 14.03.2024 | 30,20 | 30,40 | 28,70 | 28,80 | -4,95% | - |
| 13.03.2024 | 31,20 | 31,60 | 29,90 | 30,30 | -2,57% | - |
| 12.03.2024 | 30,70 | 31,50 | 30,50 | 31,10 | 1,30% | - |
| 11.03.2024 | 31,90 | 31,90 | 30,30 | 30,70 | -3,76% | 10,00 |
| 08.03.2024 | 33,00 | 33,70 | 31,70 | 31,90 | -3,04% | 90,00 |
| 07.03.2024 | 32,30 | 33,70 | 32,20 | 32,90 | 1,86% | 340,00 |
| 06.03.2024 | 30,20 | 32,50 | 30,20 | 32,30 | 6,95% | - |
| 05.03.2024 | 30,90 | 30,90 | 29,70 | 30,20 | -2,58% | - |
| 04.03.2024 | 30,50 | 31,30 | 30,40 | 31,00 | 1,64% | 222,00 |
| 01.03.2024 | 28,70 | 30,90 | 28,60 | 30,50 | 6,27% | - |
| 29.02.2024 | 28,00 | 28,90 | 27,80 | 28,70 | 2,87% | - |
| 28.02.2024 | 28,10 | 28,40 | 27,50 | 27,90 | -0,71% | - |
| 27.02.2024 | 28,30 | 28,50 | 28,00 | 28,10 | -0,71% | - |
| 26.02.2024 | 28,10 | 28,50 | 28,10 | 28,30 | 0,00% | - |
| 23.02.2024 | 28,50 | 28,80 | 28,10 | 28,30 | -0,70% | - |
| 22.02.2024 | 27,90 | 28,90 | 27,90 | 28,50 | 2,52% | - |
| 21.02.2024 | 27,50 | 27,90 | 27,10 | 27,80 | 1,09% | - |
| 20.02.2024 | 27,90 | 27,90 | 27,10 | 27,50 | -1,43% | 35,00 |
| 19.02.2024 | 27,90 | 28,00 | 27,80 | 27,90 | -0,36% | - |
| 16.02.2024 | 28,30 | 28,80 | 27,70 | 28,00 | -1,06% | 1.500,00 |
| 15.02.2024 | 28,50 | 28,90 | 28,10 | 28,30 | -0,70% | - |
| 14.02.2024 | 27,90 | 28,70 | 27,90 | 28,50 | 1,79% | - |
| 13.02.2024 | 29,20 | 29,30 | 27,50 | 28,00 | -4,11% | 100,00 |
| 12.02.2024 | 29,00 | 29,50 | 28,80 | 29,20 | 1,04% | - |
| 09.02.2024 | 28,00 | 29,10 | 27,90 | 28,90 | 3,58% | - |
| 08.02.2024 | 27,50 | 28,50 | 27,30 | 27,90 | 1,45% | - |
| 07.02.2024 | 28,50 | 28,80 | 27,30 | 27,50 | -3,85% | - |
| 06.02.2024 | 28,70 | 29,30 | 27,00 | 28,60 | 1,06% | 650,00 |
| 05.02.2024 | 29,60 | 30,30 | 27,60 | 28,30 | -2,75% | - |
| 02.02.2024 | 29,40 | 29,90 | 29,10 | 29,10 | -0,68% | - |
| 01.02.2024 | 29,30 | 29,60 | 28,90 | 29,30 | -0,34% | - |
| 31.01.2024 | 30,70 | 30,70 | 29,10 | 29,40 | -3,92% | - |
| 30.01.2024 | 30,50 | 30,70 | 30,20 | 30,60 | 0,00% | - |
| 29.01.2024 | 30,00 | 30,60 | 30,00 | 30,60 | 1,66% | - |
| 26.01.2024 | 31,20 | 31,20 | 29,90 | 30,10 | -3,53% | - |
| 25.01.2024 | 30,30 | 31,70 | 30,30 | 31,20 | 2,30% | - |
| 24.01.2024 | 30,70 | 31,30 | 30,30 | 30,50 | -0,97% | 4,00 |
| 23.01.2024 | 30,50 | 31,10 | 30,20 | 30,80 | 0,98% | - |
| 22.01.2024 | 30,00 | 30,70 | 30,00 | 30,50 | 1,67% | 32,00 |
| 19.01.2024 | 29,40 | 30,00 | 29,10 | 30,00 | 2,04% | 2,00 |
| 18.01.2024 | 28,10 | 29,50 | 28,10 | 29,40 | 4,26% | - |
| 17.01.2024 | 28,10 | 28,40 | 27,50 | 28,20 | 0,36% | - |
| 16.01.2024 | 27,60 | 28,10 | 27,30 | 28,10 | 1,81% | - |
| 15.01.2024 | 27,50 | 27,70 | 27,40 | 27,60 | 0,36% | - |
| 12.01.2024 | 27,70 | 28,10 | 27,30 | 27,50 | -0,72% | - |
| 11.01.2024 | 27,80 | 27,90 | 27,10 | 27,70 | 0,00% | - |
| 10.01.2024 | 28,00 | 28,60 | 27,30 | 27,70 | -1,42% | - |
| 09.01.2024 | 28,30 | 28,30 | 27,70 | 28,10 | -0,71% | - |
| 08.01.2024 | 27,70 | 28,50 | 27,50 | 28,30 | 2,17% | - |
| 05.01.2024 | 27,70 | 28,10 | 27,50 | 27,70 | 0,00% | - |
| 04.01.2024 | 28,20 | 28,30 | 27,50 | 27,70 | -1,77% | 90,00 |
| 03.01.2024 | 29,20 | 29,40 | 28,00 | 28,20 | -3,75% | - |
| 02.01.2024 | 30,60 | 30,60 | 28,90 | 29,30 | -4,25% | 100,00 |
| 29.12.2023 | 30,60 | 30,70 | 30,40 | 30,60 | 0,66% | - |
| 28.12.2023 | 30,70 | 30,90 | 30,40 | 30,40 | -0,65% | - |
| 27.12.2023 | 30,50 | 31,50 | 30,50 | 30,60 | 0,33% | - |
| 22.12.2023 | 30,20 | 30,90 | 30,10 | 30,50 | 0,66% | - |
| 21.12.2023 | 29,90 | 30,50 | 29,90 | 30,30 | 1,34% | - |
| 20.12.2023 | 30,80 | 31,10 | 29,90 | 29,90 | -2,92% | - |
| 19.12.2023 | 30,80 | 31,00 | 30,50 | 30,80 | 0,00% | - |
| 18.12.2023 | 30,70 | 31,00 | 30,20 | 30,80 | 0,65% | - |
| 15.12.2023 | 30,30 | 30,80 | 30,20 | 30,60 | 0,99% | - |
| 14.12.2023 | 29,10 | 30,50 | 28,90 | 30,30 | 4,12% | - |
| 13.12.2023 | 28,50 | 29,10 | 28,30 | 29,10 | 2,11% | - |
| 12.12.2023 | 27,50 | 28,70 | 27,50 | 28,50 | 2,89% | - |
| 11.12.2023 | 26,70 | 27,90 | 26,60 | 27,70 | 3,36% | 2,00 |
| 08.12.2023 | 26,30 | 26,90 | 26,30 | 26,80 | 1,52% | - |
| 07.12.2023 | 26,10 | 26,40 | 25,80 | 26,40 | 1,15% | - |
| 06.12.2023 | 26,10 | 26,90 | 25,90 | 26,10 | 0,00% | - |
| 05.12.2023 | 26,10 | 26,30 | 25,70 | 26,10 | -0,76% | - |
| 04.12.2023 | 26,10 | 26,30 | 25,70 | 26,30 | 0,38% | - |
| 01.12.2023 | 25,90 | 26,30 | 25,70 | 26,20 | 1,16% | - |
| 30.11.2023 | 25,70 | 27,00 | 25,70 | 25,90 | 0,00% | 450,00 |