Börse:
9,590$
-0,83%
Echtzeit-Aktienkurs Amtech Systems
Bid:
9,590$
Ask:
9,590$
Aktienkurse zur Amtech Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 9,79 | 9,79 | 9,23 | 9,59 | -1,24% | 137.276,00 |
| 25.02.2021 | 10,09 | 10,09 | 9,62 | 9,71 | -3,86% | 20.132,00 |
| 24.02.2021 | 10,00 | 10,17 | 9,55 | 10,10 | 1,41% | 39.926,00 |
| 23.02.2021 | 10,32 | 10,32 | 9,52 | 9,96 | -6,83% | 21.867,00 |
| 22.02.2021 | 10,95 | 11,00 | 10,62 | 10,69 | -1,84% | 38.347,00 |
| 19.02.2021 | 10,59 | 11,03 | 10,51 | 10,89 | 3,22% | 37.480,00 |
| 18.02.2021 | 10,70 | 10,90 | 10,40 | 10,55 | -1,52% | 36.969,00 |
| 17.02.2021 | 11,05 | 11,39 | 10,56 | 10,71 | -4,60% | 44.486,00 |
| 16.02.2021 | 11,22 | 11,50 | 10,98 | 11,23 | 3,98% | 97.514,00 |
| 12.02.2021 | 10,45 | 10,99 | 9,59 | 10,80 | 21,35% | 177.959,00 |
| 11.02.2021 | 8,68 | 8,95 | 8,47 | 8,90 | 3,97% | 21.032,00 |
| 10.02.2021 | 8,32 | 8,77 | 8,30 | 8,56 | 0,12% | 37.578,00 |
| 09.02.2021 | 8,39 | 8,65 | 8,39 | 8,55 | 2,15% | 30.724,00 |
| 08.02.2021 | 7,83 | 8,39 | 7,83 | 8,37 | 6,49% | 35.717,00 |
| 05.02.2021 | 7,81 | 7,95 | 7,66 | 7,86 | 0,64% | 83.550,00 |
| 04.02.2021 | 7,78 | 7,84 | 7,70 | 7,81 | 0,39% | 7.364,00 |
| 03.02.2021 | 7,45 | 7,82 | 7,44 | 7,78 | 4,99% | 10.783,00 |
| 02.02.2021 | 7,39 | 7,45 | 7,39 | 7,41 | 1,51% | 2.839,00 |
| 01.02.2021 | 6,94 | 7,36 | 6,88 | 7,30 | 4,43% | 6.713,00 |
| 29.01.2021 | 7,07 | 7,07 | 6,93 | 6,99 | -1,13% | 2.597,00 |
| 28.01.2021 | 7,10 | 7,10 | 6,84 | 7,07 | -0,42% | 5.524,00 |
| 27.01.2021 | 7,15 | 7,15 | 7,01 | 7,10 | -1,39% | 10.695,00 |
| 26.01.2021 | 7,44 | 7,44 | 7,18 | 7,20 | -2,17% | 2.001,00 |
| 25.01.2021 | 7,61 | 7,61 | 7,28 | 7,36 | -3,29% | 9.295,00 |
| 22.01.2021 | 7,70 | 7,77 | 7,55 | 7,61 | -0,39% | 7.220,00 |
| 21.01.2021 | 7,42 | 7,68 | 7,42 | 7,64 | 4,51% | 19.293,00 |
| 20.01.2021 | 7,26 | 7,45 | 7,17 | 7,31 | 0,83% | 5.109,00 |
| 19.01.2021 | 7,20 | 7,37 | 7,16 | 7,25 | 1,40% | 5.858,00 |
| 15.01.2021 | 7,22 | 7,23 | 7,07 | 7,15 | -0,97% | 10.695,00 |
| 14.01.2021 | 7,02 | 7,57 | 7,02 | 7,22 | 2,85% | 19.856,00 |
| 13.01.2021 | 6,84 | 7,22 | 6,83 | 7,02 | -3,04% | 31.015,00 |
| 12.01.2021 | 6,59 | 7,34 | 6,59 | 7,24 | 9,70% | 24.814,00 |
| 11.01.2021 | 6,55 | 6,61 | 6,44 | 6,60 | -0,30% | 8.960,00 |
| 08.01.2021 | 6,70 | 6,72 | 6,60 | 6,62 | -1,63% | 1.706,00 |
| 07.01.2021 | 6,55 | 6,75 | 6,55 | 6,73 | 3,38% | 6.928,00 |
| 06.01.2021 | 6,65 | 6,77 | 6,51 | 6,51 | -2,54% | 4.119,00 |
| 05.01.2021 | 6,37 | 6,70 | 6,37 | 6,68 | 5,03% | 1.919,00 |
| 04.01.2021 | 6,36 | 6,39 | 6,29 | 6,36 | -0,31% | 8.803,00 |
| 31.12.2020 | 6,44 | 6,45 | 6,27 | 6,38 | -1,85% | 4.295,00 |
| 30.12.2020 | 6,00 | 6,53 | 6,00 | 6,50 | 7,26% | 19.148,00 |
| 29.12.2020 | 5,93 | 6,06 | 5,93 | 6,06 | 1,17% | 5.026,00 |
| 28.12.2020 | 6,18 | 6,18 | 5,90 | 5,99 | -2,28% | 9.382,00 |
| 24.12.2020 | 6,23 | 6,23 | 6,12 | 6,13 | 0,00% | 2.445,00 |
| 23.12.2020 | 6,19 | 6,25 | 6,07 | 6,13 | 0,16% | 9.343,00 |
| 22.12.2020 | 6,16 | 6,27 | 6,11 | 6,12 | -1,92% | 8.773,00 |
| 21.12.2020 | 6,22 | 6,34 | 6,18 | 6,24 | -0,64% | 19.582,00 |
| 18.12.2020 | 6,26 | 6,54 | 6,24 | 6,28 | -0,16% | 46.179,00 |
| 17.12.2020 | 6,20 | 6,36 | 6,20 | 6,29 | 1,45% | 14.585,00 |
| 16.12.2020 | 6,32 | 6,32 | 6,20 | 6,20 | -2,82% | 5.004,00 |
| 15.12.2020 | 6,40 | 6,41 | 6,27 | 6,38 | 0,31% | 5.847,00 |
| 14.12.2020 | 6,30 | 6,43 | 6,30 | 6,36 | 1,76% | 2.576,00 |
| 11.12.2020 | 6,31 | 6,33 | 6,18 | 6,25 | -1,88% | 9.409,00 |
| 10.12.2020 | 6,45 | 6,45 | 6,30 | 6,37 | -1,24% | 3.885,00 |
| 09.12.2020 | 6,70 | 6,71 | 6,40 | 6,45 | -3,15% | 11.036,00 |
| 08.12.2020 | 6,62 | 6,68 | 6,38 | 6,66 | -0,30% | 10.934,00 |
| 07.12.2020 | 7,01 | 7,01 | 6,56 | 6,68 | -6,31% | 11.918,00 |
| 04.12.2020 | 6,92 | 7,16 | 6,92 | 7,13 | 2,44% | 26.040,00 |
| 03.12.2020 | 6,88 | 6,99 | 6,64 | 6,96 | 2,35% | 49.065,00 |
| 02.12.2020 | 6,58 | 6,88 | 6,51 | 6,80 | 4,13% | 32.492,00 |
| 01.12.2020 | 6,16 | 6,54 | 6,02 | 6,53 | 5,83% | 27.958,00 |
| 30.11.2020 | 5,87 | 6,22 | 5,87 | 6,17 | 4,40% | 15.964,00 |
| 27.11.2020 | 5,84 | 5,91 | 5,84 | 5,91 | 0,85% | 1.505,00 |
| 25.11.2020 | 5,61 | 5,89 | 5,61 | 5,86 | 3,72% | 5.435,00 |
| 24.11.2020 | 5,51 | 5,68 | 5,51 | 5,65 | 2,36% | 3.325,00 |
| 23.11.2020 | 5,75 | 5,80 | 5,41 | 5,52 | -5,32% | 25.755,00 |
| 20.11.2020 | 6,22 | 6,22 | 5,77 | 5,83 | -5,36% | 36.468,00 |
| 19.11.2020 | 6,06 | 6,30 | 5,93 | 6,16 | 1,65% | 8.569,00 |
| 18.11.2020 | 5,97 | 6,06 | 5,94 | 6,06 | 3,06% | 5.944,00 |
| 17.11.2020 | 5,63 | 5,90 | 5,63 | 5,88 | 3,70% | 3.683,00 |
| 16.11.2020 | 5,91 | 5,99 | 5,67 | 5,67 | -2,74% | 6.536,00 |
| 13.11.2020 | 5,55 | 5,89 | 5,55 | 5,83 | 7,37% | 3.934,00 |
| 12.11.2020 | 5,26 | 5,49 | 5,26 | 5,43 | 3,23% | 2.393,00 |
| 11.11.2020 | 5,16 | 5,28 | 5,16 | 5,26 | 1,94% | 1.430,00 |
| 10.11.2020 | 5,32 | 5,34 | 5,16 | 5,16 | -3,19% | 2.550,00 |
| 09.11.2020 | 5,66 | 5,66 | 5,33 | 5,33 | -2,38% | 1.972,00 |
| 06.11.2020 | 5,38 | 5,63 | 5,38 | 5,46 | 2,63% | 1.678,00 |
| 05.11.2020 | 5,18 | 5,43 | 5,18 | 5,32 | 2,50% | 3.608,00 |
| 04.11.2020 | 5,10 | 5,31 | 5,10 | 5,19 | 1,37% | 16.357,00 |
| 03.11.2020 | 5,30 | 5,44 | 5,12 | 5,12 | -3,76% | 12.501,00 |
| 02.11.2020 | 5,45 | 5,53 | 5,32 | 5,32 | 0,00% | 14.769,00 |
| 30.10.2020 | 5,41 | 5,46 | 5,25 | 5,32 | -0,75% | 15.197,00 |
| 29.10.2020 | 5,22 | 5,52 | 5,17 | 5,36 | 6,14% | 21.443,00 |
| 28.10.2020 | 5,29 | 5,30 | 5,03 | 5,05 | -6,48% | 142.270,00 |
| 27.10.2020 | 5,75 | 5,78 | 5,36 | 5,40 | -5,76% | 28.155,00 |
| 26.10.2020 | 5,84 | 5,84 | 5,65 | 5,73 | -2,39% | 11.533,00 |
| 23.10.2020 | 6,01 | 6,01 | 5,72 | 5,87 | -3,29% | 16.759,00 |
| 22.10.2020 | 6,25 | 6,27 | 6,03 | 6,07 | -3,34% | 11.498,00 |
| 21.10.2020 | 6,24 | 6,30 | 6,22 | 6,28 | -1,10% | 2.853,00 |
| 20.10.2020 | 6,30 | 6,42 | 6,30 | 6,35 | 0,00% | 39.643,00 |
| 19.10.2020 | 6,34 | 6,41 | 6,16 | 6,35 | -0,16% | 16.255,00 |
| 16.10.2020 | 6,29 | 6,45 | 6,10 | 6,36 | 0,47% | 40.886,00 |
| 15.10.2020 | 6,19 | 6,44 | 6,07 | 6,33 | 2,10% | 34.289,00 |
| 14.10.2020 | 6,07 | 6,29 | 5,96 | 6,20 | 0,81% | 10.501,00 |
| 13.10.2020 | 6,10 | 6,25 | 6,02 | 6,15 | 1,49% | 17.861,00 |
| 12.10.2020 | 5,94 | 6,06 | 5,90 | 6,06 | 3,41% | 62.429,00 |
| 09.10.2020 | 5,65 | 5,94 | 5,54 | 5,86 | 2,81% | 77.406,00 |
| 08.10.2020 | 5,58 | 5,75 | 5,58 | 5,70 | 0,88% | 31.746,00 |
| 07.10.2020 | 5,49 | 5,65 | 5,47 | 5,65 | 4,24% | 35.966,00 |
| 06.10.2020 | 5,45 | 5,65 | 5,41 | 5,42 | -0,55% | 34.708,00 |
| 05.10.2020 | 5,40 | 5,50 | 5,39 | 5,45 | 1,87% | 26.349,00 |