28,980$
-3,69%
Echtzeit-Aktienkurs Amkor Technology
Bid:
Ask:
Aktienkurse zur Amkor Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 29,78 | 29,95 | 28,89 | 28,98 | -3,69% | 796.444,00 |
| 17.04.2024 | 31,25 | 31,26 | 29,81 | 30,09 | -3,59% | 785.567,00 |
| 16.04.2024 | 31,08 | 31,61 | 30,76 | 31,21 | -0,22% | 606.822,00 |
| 15.04.2024 | 32,87 | 32,87 | 31,17 | 31,28 | -3,37% | 660.371,00 |
| 12.04.2024 | 32,85 | 33,36 | 32,28 | 32,37 | -3,52% | 800.186,00 |
| 11.04.2024 | 32,60 | 33,93 | 32,27 | 33,55 | 3,52% | 917.918,00 |
| 10.04.2024 | 32,93 | 33,17 | 32,09 | 32,41 | -4,03% | 1.117.571,00 |
| 09.04.2024 | 32,30 | 34,10 | 32,16 | 33,77 | 7,79% | 2.368.854,00 |
| 08.04.2024 | 31,29 | 31,78 | 31,15 | 31,33 | 1,65% | 340.767,00 |
| 05.04.2024 | 30,87 | 30,98 | 30,53 | 30,82 | 0,46% | 670.019,00 |
| 04.04.2024 | 31,96 | 32,03 | 30,56 | 30,68 | -2,14% | 396.605,00 |
| 03.04.2024 | 30,38 | 31,66 | 30,38 | 31,35 | 1,26% | 521.330,00 |
| 02.04.2024 | 31,14 | 31,29 | 30,75 | 30,96 | -2,67% | 423.902,00 |
| 01.04.2024 | 32,16 | 32,94 | 31,80 | 31,81 | -1,33% | 419.161,00 |
| 28.03.2024 | 32,73 | 32,81 | 31,98 | 32,24 | -1,50% | 682.818,00 |
| 27.03.2024 | 31,93 | 32,74 | 31,66 | 32,73 | 3,81% | 615.685,00 |
| 26.03.2024 | 32,15 | 32,33 | 31,52 | 31,53 | -1,07% | 581.263,00 |
| 25.03.2024 | 31,33 | 31,89 | 31,15 | 31,87 | 0,70% | 659.266,00 |
| 22.03.2024 | 31,70 | 31,98 | 31,52 | 31,65 | -0,03% | 694.926,00 |
| 21.03.2024 | 32,37 | 32,57 | 31,60 | 31,66 | 0,16% | 837.014,00 |
| 20.03.2024 | 30,93 | 31,69 | 30,63 | 31,61 | 1,87% | 549.094,00 |
| 19.03.2024 | 30,81 | 31,30 | 30,53 | 31,03 | -0,06% | 732.299,00 |
| 18.03.2024 | 31,62 | 31,93 | 31,01 | 31,05 | -0,64% | 623.632,00 |
| 15.03.2024 | 31,11 | 31,64 | 30,89 | 31,25 | -0,73% | 2.475.317,00 |
| 14.03.2024 | 32,62 | 32,93 | 31,18 | 31,48 | -4,84% | 1.218.907,00 |
| 13.03.2024 | 33,70 | 33,99 | 32,73 | 33,08 | -2,79% | 767.788,00 |
| 12.03.2024 | 33,71 | 34,22 | 33,22 | 34,03 | 1,37% | 765.526,00 |
| 11.03.2024 | 33,94 | 34,23 | 33,08 | 33,57 | -3,81% | 855.944,00 |
| 08.03.2024 | 36,44 | 36,77 | 34,74 | 34,90 | -3,30% | 1.008.535,00 |
| 07.03.2024 | 35,63 | 37,00 | 35,50 | 36,09 | 2,70% | 1.070.766,00 |
| 06.03.2024 | 33,44 | 35,47 | 33,34 | 35,14 | 7,10% | 1.122.244,00 |
| 05.03.2024 | 33,15 | 33,56 | 32,33 | 32,81 | -2,21% | 666.959,00 |
| 04.03.2024 | 33,56 | 34,01 | 33,26 | 33,55 | 1,45% | 944.824,00 |
| 01.03.2024 | 31,34 | 33,48 | 31,23 | 33,07 | 6,61% | 1.036.238,00 |
| 29.02.2024 | 30,69 | 31,13 | 30,50 | 31,02 | 2,27% | 783.528,00 |
| 28.02.2024 | 30,01 | 30,48 | 29,82 | 30,33 | -0,66% | 479.917,00 |
| 27.02.2024 | 30,87 | 30,90 | 30,40 | 30,53 | -0,62% | 317.382,00 |
| 26.02.2024 | 30,95 | 31,04 | 30,50 | 30,72 | 0,42% | 569.377,00 |
| 23.02.2024 | 30,93 | 30,93 | 30,47 | 30,59 | -0,84% | 507.370,00 |
| 22.02.2024 | 31,03 | 31,03 | 30,38 | 30,85 | 2,42% | 929.837,00 |
| 21.02.2024 | 29,41 | 30,14 | 29,28 | 30,12 | 1,24% | 639.487,00 |
| 20.02.2024 | 29,81 | 29,92 | 29,35 | 29,75 | -0,87% | 1.024.803,00 |
| 16.02.2024 | 30,58 | 30,67 | 29,85 | 30,01 | -1,74% | 718.523,00 |
| 15.02.2024 | 30,83 | 30,87 | 30,27 | 30,54 | -0,07% | 714.619,00 |
| 14.02.2024 | 30,52 | 30,77 | 30,09 | 30,56 | 2,14% | 631.447,00 |
| 13.02.2024 | 30,04 | 30,49 | 29,46 | 29,92 | -4,96% | 1.134.575,00 |
| 12.02.2024 | 31,36 | 31,84 | 31,08 | 31,48 | 0,90% | 676.152,00 |
| 09.02.2024 | 30,42 | 31,36 | 30,08 | 31,20 | 3,41% | 990.339,00 |
| 08.02.2024 | 29,81 | 30,80 | 29,67 | 30,17 | 1,99% | 1.290.184,00 |
| 07.02.2024 | 30,96 | 30,96 | 29,50 | 29,58 | -3,62% | 1.351.104,00 |
| 06.02.2024 | 31,40 | 31,40 | 28,84 | 30,69 | -5,01% | 2.301.894,00 |
| 05.02.2024 | 32,07 | 32,58 | 31,79 | 32,31 | 1,10% | 1.250.893,00 |
| 02.02.2024 | 31,53 | 32,25 | 31,51 | 31,96 | 0,06% | 918.354,00 |
| 01.02.2024 | 31,81 | 32,05 | 31,31 | 31,94 | 0,92% | 652.950,00 |
| 31.01.2024 | 32,73 | 32,73 | 31,50 | 31,65 | -4,73% | 773.190,00 |
| 30.01.2024 | 32,92 | 33,30 | 32,88 | 33,22 | 0,47% | 743.870,00 |
| 29.01.2024 | 32,67 | 33,12 | 32,58 | 33,07 | 1,36% | 415.033,00 |
| 26.01.2024 | 33,30 | 33,38 | 32,55 | 32,62 | -3,61% | 590.353,00 |
| 25.01.2024 | 34,04 | 34,37 | 33,43 | 33,84 | 1,81% | 641.324,00 |
| 24.01.2024 | 33,73 | 34,01 | 33,07 | 33,24 | -0,39% | 494.274,00 |
| 23.01.2024 | 33,40 | 33,79 | 33,10 | 33,37 | 0,54% | 744.355,00 |
| 22.01.2024 | 33,05 | 33,47 | 32,96 | 33,19 | 1,72% | 736.147,00 |
| 19.01.2024 | 32,32 | 32,69 | 31,67 | 32,63 | 2,16% | 752.387,00 |
| 18.01.2024 | 31,48 | 32,06 | 31,41 | 31,94 | 4,34% | 768.936,00 |
| 17.01.2024 | 30,16 | 30,71 | 29,88 | 30,61 | 0,03% | 933.173,00 |
| 16.01.2024 | 29,94 | 30,61 | 29,70 | 30,60 | 1,59% | 830.623,00 |
| 12.01.2024 | 30,59 | 30,69 | 29,83 | 30,12 | -0,79% | 687.892,00 |
| 11.01.2024 | 30,25 | 30,44 | 29,65 | 30,36 | -0,16% | 696.589,00 |
| 10.01.2024 | 30,70 | 30,76 | 29,81 | 30,41 | -1,07% | 506.361,00 |
| 09.01.2024 | 30,41 | 31,00 | 30,28 | 30,74 | -0,81% | 646.311,00 |
| 08.01.2024 | 30,50 | 31,28 | 30,34 | 30,99 | 2,34% | 1.081.934,00 |
| 05.01.2024 | 30,21 | 30,52 | 30,04 | 30,28 | 0,07% | 746.140,00 |
| 04.01.2024 | 30,47 | 30,73 | 30,07 | 30,26 | -1,63% | 959.473,00 |
| 03.01.2024 | 31,43 | 31,43 | 30,58 | 30,76 | -3,88% | 803.681,00 |
| 02.01.2024 | 32,75 | 32,87 | 31,63 | 32,00 | -3,82% | 871.193,00 |
| 29.12.2023 | 33,74 | 33,93 | 33,23 | 33,27 | -1,54% | 650.057,00 |
| 28.12.2023 | 34,09 | 34,32 | 33,75 | 33,79 | -0,76% | 603.690,00 |
| 27.12.2023 | 34,31 | 34,37 | 33,96 | 34,05 | -0,38% | 469.771,00 |
| 26.12.2023 | 33,81 | 34,44 | 33,79 | 34,18 | 1,70% | 611.350,00 |
| 22.12.2023 | 33,62 | 34,03 | 33,30 | 33,61 | 0,87% | 616.395,00 |
| 21.12.2023 | 33,52 | 33,58 | 32,90 | 33,32 | 2,02% | 863.655,00 |
| 20.12.2023 | 33,51 | 33,92 | 32,65 | 32,66 | -3,40% | 685.570,00 |
| 19.12.2023 | 33,77 | 33,96 | 33,40 | 33,81 | 0,30% | 725.054,00 |
| 18.12.2023 | 33,40 | 33,81 | 32,98 | 33,71 | 0,93% | 1.127.816,00 |
| 15.12.2023 | 33,45 | 33,67 | 33,05 | 33,40 | 0,33% | 4.032.109,00 |
| 14.12.2023 | 31,99 | 33,47 | 31,91 | 33,29 | 4,98% | 1.398.193,00 |
| 13.12.2023 | 30,83 | 31,72 | 30,54 | 31,71 | 3,02% | 1.215.949,00 |
| 12.12.2023 | 29,86 | 30,99 | 29,79 | 30,78 | 3,17% | 1.414.876,00 |
| 11.12.2023 | 28,93 | 29,99 | 28,82 | 29,84 | 3,74% | 768.107,00 |
| 08.12.2023 | 28,44 | 28,98 | 28,38 | 28,76 | 0,91% | 847.193,00 |
| 07.12.2023 | 28,20 | 28,50 | 28,07 | 28,50 | 1,51% | 717.404,00 |
| 06.12.2023 | 28,49 | 28,99 | 28,04 | 28,08 | -0,27% | 598.162,00 |
| 05.12.2023 | 28,27 | 28,39 | 27,97 | 28,15 | -0,98% | 651.934,00 |
| 04.12.2023 | 28,30 | 28,51 | 27,88 | 28,43 | -0,11% | 625.823,00 |
| 01.12.2023 | 28,08 | 28,52 | 27,86 | 28,46 | 1,03% | 774.106,00 |
| 30.11.2023 | 28,54 | 28,71 | 27,98 | 28,17 | -0,67% | 724.544,00 |
| 29.11.2023 | 28,22 | 28,61 | 28,21 | 28,36 | 2,20% | 853.230,00 |
| 28.11.2023 | 27,80 | 28,08 | 27,55 | 27,75 | -0,54% | 1.075.773,00 |
| 27.11.2023 | 27,64 | 28,09 | 27,39 | 27,90 | 0,79% | 768.621,00 |
| 24.11.2023 | 27,64 | 28,08 | 27,58 | 27,68 | -0,18% | 568.726,00 |