4,805$
-1,33%
Echtzeit-Aktienkurs Amtech Systems Inc.
Bid:
Ask:
Aktienkurse zur Amtech Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 4,90 | 4,90 | 4,73 | 4,87 | 2,31% | 15.576,00 |
| 23.04.2024 | 4,61 | 4,85 | 4,60 | 4,76 | 2,04% | 32.769,00 |
| 22.04.2024 | 4,78 | 4,78 | 4,60 | 4,67 | -1,79% | 39.085,00 |
| 19.04.2024 | 4,85 | 4,88 | 4,70 | 4,75 | -2,66% | 56.758,00 |
| 18.04.2024 | 4,75 | 4,88 | 4,75 | 4,88 | 2,68% | 14.575,00 |
| 17.04.2024 | 4,83 | 4,88 | 4,75 | 4,75 | -1,80% | 16.024,00 |
| 16.04.2024 | 4,82 | 4,90 | 4,75 | 4,84 | 0,83% | 35.194,00 |
| 15.04.2024 | 4,77 | 4,89 | 4,75 | 4,80 | 1,05% | 21.250,00 |
| 12.04.2024 | 4,97 | 5,01 | 4,75 | 4,75 | -4,43% | 36.005,00 |
| 11.04.2024 | 4,93 | 5,03 | 4,91 | 4,97 | 1,02% | 14.721,00 |
| 10.04.2024 | 4,94 | 4,95 | 4,81 | 4,92 | -1,60% | 22.912,00 |
| 09.04.2024 | 4,99 | 5,10 | 4,92 | 5,00 | 2,04% | 57.901,00 |
| 08.04.2024 | 5,27 | 5,40 | 4,83 | 4,90 | -6,13% | 121.494,00 |
| 05.04.2024 | 5,15 | 5,30 | 5,15 | 5,22 | 0,38% | 24.993,00 |
| 04.04.2024 | 5,32 | 5,42 | 5,14 | 5,20 | -3,35% | 17.844,00 |
| 03.04.2024 | 5,48 | 5,51 | 5,36 | 5,38 | -2,54% | 16.909,00 |
| 02.04.2024 | 5,35 | 5,52 | 5,33 | 5,52 | 1,85% | 26.020,00 |
| 01.04.2024 | 5,49 | 5,59 | 5,41 | 5,42 | 0,18% | 38.182,00 |
| 28.03.2024 | 5,27 | 5,45 | 5,22 | 5,41 | 1,50% | 27.962,00 |
| 27.03.2024 | 5,31 | 5,34 | 5,23 | 5,33 | 0,38% | 19.442,00 |
| 26.03.2024 | 5,39 | 5,41 | 5,26 | 5,31 | 0,00% | 27.229,00 |
| 25.03.2024 | 5,18 | 5,40 | 5,14 | 5,31 | 3,31% | 54.273,00 |
| 22.03.2024 | 5,29 | 5,29 | 5,10 | 5,14 | -2,65% | 16.511,00 |
| 21.03.2024 | 5,00 | 5,29 | 4,96 | 5,28 | 6,88% | 57.860,00 |
| 20.03.2024 | 4,75 | 4,97 | 4,75 | 4,94 | 4,44% | 16.008,00 |
| 19.03.2024 | 4,75 | 4,80 | 4,65 | 4,73 | -0,63% | 61.786,00 |
| 18.03.2024 | 4,79 | 4,85 | 4,73 | 4,76 | 0,63% | 33.044,00 |
| 15.03.2024 | 4,70 | 4,78 | 4,70 | 4,73 | 0,00% | 58.226,00 |
| 14.03.2024 | 4,71 | 4,80 | 4,70 | 4,73 | 0,21% | 79.120,00 |
| 13.03.2024 | 4,76 | 4,79 | 4,72 | 4,72 | -0,42% | 17.590,00 |
| 12.03.2024 | 4,69 | 4,81 | 4,69 | 4,74 | 0,85% | 46.870,00 |
| 11.03.2024 | 4,92 | 4,92 | 4,65 | 4,70 | -3,49% | 53.643,00 |
| 08.03.2024 | 4,75 | 5,00 | 4,68 | 4,87 | 2,31% | 83.822,00 |
| 07.03.2024 | 4,87 | 4,91 | 4,69 | 4,76 | -1,86% | 85.898,00 |
| 06.03.2024 | 4,83 | 4,91 | 4,80 | 4,85 | 0,62% | 17.920,00 |
| 05.03.2024 | 4,85 | 4,92 | 4,81 | 4,82 | -1,03% | 6.499,00 |
| 04.03.2024 | 4,89 | 5,03 | 4,85 | 4,87 | 0,83% | 53.061,00 |
| 01.03.2024 | 4,86 | 4,99 | 4,80 | 4,83 | -0,62% | 47.835,00 |
| 29.02.2024 | 4,85 | 4,89 | 4,80 | 4,86 | 1,25% | 31.560,00 |
| 28.02.2024 | 4,83 | 4,87 | 4,79 | 4,80 | -1,44% | 14.001,00 |
| 27.02.2024 | 5,05 | 5,08 | 4,83 | 4,87 | -2,40% | 93.453,00 |
| 26.02.2024 | 4,74 | 5,05 | 4,74 | 4,99 | 4,83% | 51.668,00 |
| 23.02.2024 | 4,77 | 4,77 | 4,67 | 4,76 | 0,21% | 27.710,00 |
| 22.02.2024 | 4,66 | 4,84 | 4,66 | 4,75 | 1,71% | 45.183,00 |
| 21.02.2024 | 4,45 | 4,68 | 4,35 | 4,67 | 5,18% | 56.073,00 |
| 20.02.2024 | 4,58 | 4,67 | 4,38 | 4,44 | -3,69% | 58.440,00 |
| 16.02.2024 | 4,88 | 4,88 | 4,53 | 4,61 | -2,95% | 89.706,00 |
| 15.02.2024 | 4,52 | 4,85 | 4,52 | 4,75 | 4,05% | 93.970,00 |
| 14.02.2024 | 4,19 | 4,59 | 4,19 | 4,57 | 7,67% | 96.482,00 |
| 13.02.2024 | 4,19 | 4,30 | 4,14 | 4,24 | -1,85% | 106.213,00 |
| 12.02.2024 | 3,80 | 4,48 | 3,78 | 4,32 | 25,58% | 445.727,00 |
| 09.02.2024 | 4,00 | 4,09 | 3,37 | 3,44 | -15,31% | 642.258,00 |
| 08.02.2024 | 3,96 | 4,09 | 3,96 | 4,06 | 1,55% | 44.387,00 |
| 07.02.2024 | 3,98 | 4,06 | 3,97 | 4,00 | 0,00% | 24.331,00 |
| 06.02.2024 | 3,95 | 4,07 | 3,95 | 4,00 | 0,50% | 26.470,00 |
| 05.02.2024 | 4,01 | 4,07 | 3,90 | 3,98 | -1,49% | 51.877,00 |
| 02.02.2024 | 4,04 | 4,05 | 3,90 | 4,04 | 1,25% | 47.409,00 |
| 01.02.2024 | 4,10 | 4,14 | 3,98 | 3,99 | -2,21% | 36.973,00 |
| 31.01.2024 | 4,05 | 4,17 | 4,05 | 4,08 | 1,49% | 18.368,00 |
| 30.01.2024 | 4,23 | 4,30 | 4,02 | 4,02 | -4,96% | 59.955,00 |
| 29.01.2024 | 4,41 | 4,41 | 4,20 | 4,23 | -3,86% | 35.901,00 |
| 26.01.2024 | 4,33 | 4,55 | 4,30 | 4,40 | 0,23% | 65.824,00 |
| 25.01.2024 | 4,35 | 4,50 | 4,32 | 4,39 | 1,39% | 39.243,00 |
| 24.01.2024 | 4,52 | 4,52 | 4,20 | 4,33 | -3,13% | 59.133,00 |
| 23.01.2024 | 4,25 | 4,65 | 4,25 | 4,47 | 4,20% | 219.804,00 |
| 22.01.2024 | 4,16 | 4,34 | 4,12 | 4,29 | 1,90% | 84.907,00 |
| 19.01.2024 | 4,21 | 4,22 | 4,12 | 4,21 | -0,47% | 111.236,00 |
| 18.01.2024 | 4,09 | 4,23 | 4,07 | 4,23 | 2,92% | 71.385,00 |
| 17.01.2024 | 4,05 | 4,12 | 4,05 | 4,11 | -0,24% | 62.688,00 |
| 16.01.2024 | 4,02 | 4,12 | 3,96 | 4,12 | 2,23% | 162.576,00 |
| 12.01.2024 | 4,04 | 4,08 | 3,93 | 4,03 | 1,00% | 41.991,00 |
| 11.01.2024 | 4,00 | 4,00 | 3,86 | 3,99 | 0,76% | 171.730,00 |
| 10.01.2024 | 4,11 | 4,13 | 3,93 | 3,96 | -4,58% | 106.508,00 |
| 09.01.2024 | 4,16 | 4,17 | 4,10 | 4,15 | 0,00% | 58.351,00 |
| 08.01.2024 | 4,21 | 4,25 | 4,11 | 4,15 | -1,43% | 68.244,00 |
| 05.01.2024 | 4,15 | 4,21 | 4,09 | 4,21 | 1,94% | 65.678,00 |
| 04.01.2024 | 4,21 | 4,21 | 4,02 | 4,13 | -2,02% | 120.433,00 |
| 03.01.2024 | 4,31 | 4,33 | 4,18 | 4,22 | -2,20% | 109.720,00 |
| 02.01.2024 | 4,25 | 4,36 | 4,18 | 4,31 | 2,62% | 154.791,00 |
| 29.12.2023 | 4,21 | 4,27 | 4,11 | 4,20 | -1,64% | 121.202,00 |
| 28.12.2023 | 4,20 | 4,27 | 4,15 | 4,27 | 1,72% | 103.164,00 |
| 27.12.2023 | 4,16 | 4,26 | 4,15 | 4,20 | 1,16% | 202.480,00 |
| 26.12.2023 | 4,09 | 4,15 | 3,98 | 4,15 | 0,73% | 170.873,00 |
| 22.12.2023 | 4,23 | 4,30 | 4,03 | 4,12 | -2,60% | 247.957,00 |
| 21.12.2023 | 4,10 | 4,25 | 4,07 | 4,23 | 5,49% | 219.885,00 |
| 20.12.2023 | 3,95 | 4,18 | 3,71 | 4,01 | 8,67% | 603.961,00 |
| 19.12.2023 | 3,96 | 3,97 | 3,59 | 3,69 | -6,58% | 407.784,00 |
| 18.12.2023 | 3,90 | 3,99 | 3,88 | 3,95 | 0,51% | 311.772,00 |
| 15.12.2023 | 4,19 | 4,20 | 3,90 | 3,93 | -4,15% | 383.220,00 |
| 14.12.2023 | 4,14 | 4,40 | 4,05 | 4,10 | -31,67% | 1.995.677,00 |
| 13.12.2023 | 6,05 | 6,21 | 5,95 | 6,00 | 0,33% | 201.137,00 |
| 12.12.2023 | 6,38 | 6,38 | 5,90 | 5,98 | -8,14% | 128.761,00 |
| 11.12.2023 | 6,61 | 6,61 | 6,35 | 6,51 | -0,61% | 27.842,00 |
| 08.12.2023 | 6,75 | 6,85 | 6,54 | 6,55 | -1,06% | 42.964,00 |
| 07.12.2023 | 6,89 | 6,99 | 6,56 | 6,62 | -1,98% | 56.832,00 |
| 06.12.2023 | 7,01 | 7,17 | 6,60 | 6,75 | -7,49% | 50.681,00 |
| 05.12.2023 | 7,50 | 7,82 | 7,30 | 7,30 | -3,69% | 15.580,00 |
| 04.12.2023 | 7,60 | 7,70 | 7,49 | 7,58 | -1,94% | 12.956,00 |
| 01.12.2023 | 7,82 | 8,02 | 7,57 | 7,73 | -1,53% | 26.976,00 |
| 30.11.2023 | 7,71 | 7,86 | 7,56 | 7,85 | 1,95% | 21.848,00 |