32,538$
-0,31%
Echtzeit-Aktienkurs Amkor Technology Inc.
Bid:
Ask:
Aktienkurse zur Amkor Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 32,73 | 33,06 | 31,60 | 32,59 | -0,15% | 1.120.630,00 |
| 30.05.2024 | 32,63 | 33,19 | 32,43 | 32,64 | 0,34% | 844.312,00 |
| 29.05.2024 | 32,88 | 33,11 | 32,52 | 32,53 | -2,84% | 588.956,00 |
| 28.05.2024 | 33,39 | 33,89 | 32,83 | 33,48 | 1,15% | 657.181,00 |
| 24.05.2024 | 32,87 | 33,26 | 32,62 | 33,10 | 1,56% | 629.034,00 |
| 23.05.2024 | 33,97 | 34,10 | 32,35 | 32,59 | -1,90% | 825.862,00 |
| 22.05.2024 | 32,99 | 33,26 | 32,42 | 33,22 | 1,28% | 883.571,00 |
| 21.05.2024 | 32,58 | 33,05 | 32,50 | 32,80 | -1,00% | 832.274,00 |
| 20.05.2024 | 32,76 | 33,87 | 32,76 | 33,13 | 1,38% | 841.790,00 |
| 17.05.2024 | 33,18 | 33,31 | 32,30 | 32,68 | -0,82% | 532.398,00 |
| 16.05.2024 | 33,53 | 33,72 | 32,93 | 32,95 | -2,46% | 612.634,00 |
| 15.05.2024 | 33,73 | 33,86 | 33,00 | 33,78 | 1,44% | 652.373,00 |
| 14.05.2024 | 32,96 | 33,36 | 32,72 | 33,30 | 1,87% | 582.235,00 |
| 13.05.2024 | 32,85 | 33,25 | 32,50 | 32,69 | 0,18% | 633.909,00 |
| 10.05.2024 | 32,84 | 33,10 | 32,33 | 32,63 | 0,00% | 420.252,00 |
| 09.05.2024 | 32,54 | 32,76 | 32,17 | 32,63 | 0,28% | 551.647,00 |
| 08.05.2024 | 32,49 | 32,66 | 32,13 | 32,54 | -0,73% | 689.221,00 |
| 07.05.2024 | 32,62 | 33,49 | 32,51 | 32,78 | 1,24% | 961.319,00 |
| 06.05.2024 | 32,58 | 32,97 | 32,08 | 32,38 | 0,12% | 1.035.847,00 |
| 03.05.2024 | 32,63 | 33,46 | 32,13 | 32,34 | 2,08% | 1.060.711,00 |
| 02.05.2024 | 30,90 | 31,80 | 30,51 | 31,68 | 4,49% | 1.357.936,00 |
| 01.05.2024 | 32,03 | 32,08 | 30,04 | 30,32 | -6,28% | 2.153.887,00 |
| 30.04.2024 | 35,03 | 35,95 | 32,29 | 32,35 | 2,80% | 2.916.404,00 |
| 29.04.2024 | 30,70 | 31,65 | 30,70 | 31,47 | 2,78% | 1.465.000,00 |
| 26.04.2024 | 30,13 | 30,90 | 30,10 | 30,62 | 1,76% | 739.935,00 |
| 25.04.2024 | 29,80 | 30,46 | 29,62 | 30,09 | 0,77% | 969.429,00 |
| 24.04.2024 | 30,03 | 30,45 | 29,55 | 29,86 | 1,36% | 804.298,00 |
| 23.04.2024 | 29,04 | 29,79 | 28,80 | 29,46 | 1,66% | 748.026,00 |
| 22.04.2024 | 28,65 | 29,24 | 28,43 | 28,98 | 1,68% | 737.627,00 |
| 19.04.2024 | 28,88 | 29,64 | 28,15 | 28,50 | -1,66% | 1.225.392,00 |
| 18.04.2024 | 29,78 | 29,95 | 28,89 | 28,98 | -3,69% | 1.035.346,00 |
| 17.04.2024 | 31,25 | 31,26 | 29,81 | 30,09 | -3,59% | 892.731,00 |
| 16.04.2024 | 31,08 | 31,61 | 30,76 | 31,21 | -0,22% | 733.852,00 |
| 15.04.2024 | 32,87 | 32,87 | 31,17 | 31,28 | -3,37% | 750.831,00 |
| 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% | 1.058.654,00 |
| 10.04.2024 | 32,93 | 33,17 | 32,09 | 32,41 | -4,03% | 1.261.485,00 |
| 09.04.2024 | 32,30 | 34,10 | 32,16 | 33,77 | 7,75% | 2.577.152,00 |
| 08.04.2024 | 31,29 | 31,78 | 31,15 | 31,34 | 1,69% | 478.666,00 |
| 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% | 518.462,00 |
| 03.04.2024 | 30,38 | 31,66 | 30,38 | 31,35 | 1,19% | 702.733,00 |
| 02.04.2024 | 31,14 | 31,29 | 30,75 | 30,98 | -2,61% | 669.064,00 |
| 01.04.2024 | 32,16 | 32,94 | 31,80 | 31,81 | -1,33% | 564.645,00 |
| 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 | 3,71% | 618.048,00 |
| 26.03.2024 | 32,15 | 32,33 | 31,52 | 31,56 | -0,97% | 784.730,00 |
| 25.03.2024 | 31,33 | 31,89 | 31,15 | 31,87 | 0,70% | 659.472,00 |
| 22.03.2024 | 31,70 | 31,98 | 31,52 | 31,65 | -0,06% | 694.926,00 |
| 21.03.2024 | 32,37 | 32,57 | 31,60 | 31,67 | 0,19% | 1.121.452,00 |
| 20.03.2024 | 30,93 | 31,69 | 30,63 | 31,61 | 1,87% | 680.731,00 |
| 19.03.2024 | 30,81 | 31,30 | 30,53 | 31,03 | -0,03% | 743.924,00 |
| 18.03.2024 | 31,62 | 31,93 | 31,01 | 31,04 | -0,67% | 1.045.291,00 |
| 15.03.2024 | 31,11 | 31,64 | 30,89 | 31,25 | -0,67% | 2.475.317,00 |
| 14.03.2024 | 32,62 | 32,93 | 31,18 | 31,46 | -4,90% | 1.667.524,00 |
| 13.03.2024 | 33,70 | 33,99 | 32,73 | 33,08 | -2,79% | 775.462,00 |
| 12.03.2024 | 33,71 | 34,22 | 33,22 | 34,03 | 1,43% | 766.303,00 |
| 11.03.2024 | 33,94 | 34,23 | 33,08 | 33,55 | -3,87% | 999.784,00 |
| 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% | 1.072.408,00 |
| 06.03.2024 | 33,44 | 35,47 | 33,34 | 35,14 | 7,17% | 1.260.395,00 |
| 05.03.2024 | 33,15 | 33,56 | 32,33 | 32,79 | -2,27% | 770.079,00 |
| 04.03.2024 | 33,56 | 34,01 | 33,26 | 33,55 | 1,45% | 935.812,00 |
| 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% | 804.453,00 |
| 28.02.2024 | 30,01 | 30,48 | 29,82 | 30,33 | -0,66% | 609.041,00 |
| 27.02.2024 | 30,87 | 30,90 | 30,40 | 30,53 | -0,62% | 507.478,00 |
| 26.02.2024 | 30,95 | 31,04 | 30,50 | 30,72 | 0,42% | 569.704,00 |
| 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% | 932.421,00 |
| 21.02.2024 | 29,41 | 30,14 | 29,28 | 30,12 | 1,24% | 647.974,00 |
| 20.02.2024 | 29,81 | 29,92 | 29,35 | 29,75 | -0,87% | 1.035.498,00 |
| 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% | 716.520,00 |
| 14.02.2024 | 30,52 | 30,77 | 30,09 | 30,56 | 2,14% | 634.526,00 |
| 13.02.2024 | 30,04 | 30,49 | 29,46 | 29,92 | -4,96% | 1.337.552,00 |
| 12.02.2024 | 31,36 | 31,84 | 31,08 | 31,48 | 0,90% | 858.489,00 |
| 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% | 1.509.291,00 |
| 07.02.2024 | 30,96 | 30,96 | 29,50 | 29,58 | -3,62% | 1.351.269,00 |
| 06.02.2024 | 31,40 | 31,40 | 28,84 | 30,69 | -5,01% | 2.472.046,00 |
| 05.02.2024 | 32,07 | 32,58 | 31,79 | 32,31 | 1,10% | 1.748.494,00 |
| 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% | 802.611,00 |
| 31.01.2024 | 32,73 | 32,73 | 31,50 | 31,65 | -4,73% | 927.676,00 |
| 30.01.2024 | 32,92 | 33,30 | 32,88 | 33,22 | 0,47% | 744.356,00 |
| 29.01.2024 | 32,67 | 33,12 | 32,58 | 33,07 | 1,36% | 557.574,00 |
| 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% | 853.201,00 |
| 24.01.2024 | 33,73 | 34,01 | 33,07 | 33,24 | -0,39% | 708.810,00 |
| 23.01.2024 | 33,40 | 33,79 | 33,10 | 33,37 | 0,54% | 744.561,00 |
| 22.01.2024 | 33,05 | 33,47 | 32,96 | 33,19 | 1,72% | 737.874,00 |
| 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% | 770.990,00 |
| 17.01.2024 | 30,16 | 30,71 | 29,88 | 30,61 | 0,03% | 935.414,00 |
| 16.01.2024 | 29,94 | 30,61 | 29,70 | 30,60 | 1,59% | 1.026.460,00 |
| 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% | 805.463,00 |
| 10.01.2024 | 30,70 | 30,76 | 29,81 | 30,41 | -1,07% | 664.373,00 |
| 09.01.2024 | 30,41 | 31,00 | 30,28 | 30,74 | -0,81% | 796.612,00 |