Amkor Technology, Inc. AMKR
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$52,34-0,04 (-0,08 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $51,97 | -0,78 % | $52,69 | $53,29 | $51,69 | 511,36K |
| 2026-09-30 | $52,38 | -3,25 % | $54,43 | $54,74 | $52,23 | 4,52M |
| 2026-09-29 | $54,14 | +1,81 % | $54,75 | $55,13 | $53,91 | 2,69M |
| 2026-09-28 | $53,18 | -0,80 % | $53,18 | $53,81 | $51,61 | 3,45M |
| 2026-09-25 | $53,61 | +1,75 % | $53,52 | $54,30 | $52,81 | 2,56M |
| 2026-09-24 | $52,69 | -1,18 % | $51,99 | $53,03 | $51,55 | 2,70M |
| 2026-09-23 | $53,32 | -2,33 % | $54,89 | $54,89 | $52,16 | 2,57M |
| 2026-09-22 | $54,59 | +4,60 % | $51,61 | $54,81 | $51,30 | 4,42M |
| 2026-09-21 | $52,19 | +3,76 % | $51,68 | $52,27 | $50,50 | 3,23M |
| 2026-09-18 | $50,30 | +4,90 % | $48,54 | $50,42 | $48,23 | 5,59M |
| 2026-09-17 | $47,95 | +3,61 % | $47,93 | $48,71 | $47,12 | 3,52M |
| 2026-09-16 | $46,28 | -0,22 % | $47,74 | $47,80 | $45,33 | 3,65M |
| 2026-09-15 | $46,38 | -1,57 % | $47,80 | $47,92 | $45,72 | 5,10M |
| 2026-09-14 | $47,12 | -8,91 % | $47,32 | $48,66 | $46,80 | 5,66M |
| 2026-09-11 | $51,73 | +4,44 % | $50,36 | $51,78 | $50,00 | 3,06M |
| 2026-09-10 | $49,53 | -3,54 % | $49,80 | $50,24 | $48,91 | 3,16M |
| 2026-09-09 | $51,35 | +1,24 % | $50,83 | $52,15 | $50,35 | 3,65M |
| 2026-09-08 | $50,72 | +6,18 % | $49,27 | $51,41 | $49,05 | 6,11M |
| 2026-09-04 | $47,77 | +1,77 % | $47,61 | $48,30 | $46,83 | 4,15M |
| 2026-09-03 | $46,94 | -0,49 % | $46,97 | $47,44 | $45,30 | 3,89M |
| 2026-09-02 | $47,17 | +3,15 % | $45,82 | $47,26 | $45,47 | 4,06M |
| 2026-09-01 | $45,73 | -3,32 % | $46,60 | $46,71 | $45,34 | 3,65M |
| 2026-08-31 | $47,30 | -1,21 % | $48,03 | $48,75 | $47,19 | 4,43M |
| 2026-08-28 | $47,88 | -7,46 % | $51,29 | $51,49 | $47,66 | 5,32M |
| 2026-08-27 | $51,74 | +6,90 % | $52,38 | $52,88 | $50,69 | 4,98M |
| 2026-08-26 | $48,40 | -0,62 % | $48,70 | $48,85 | $47,63 | 5,26M |
| 2026-08-25 | $48,70 | +1,67 % | $49,08 | $49,59 | $48,40 | 4,52M |
| 2026-08-24 | $47,90 | -4,70 % | $48,79 | $49,00 | $47,04 | 4,92M |
| 2026-08-21 | $50,26 | -1,18 % | $51,60 | $51,77 | $49,50 | 2,89M |
| 2026-08-20 | $50,86 | -0,06 % | $50,92 | $52,24 | $50,16 | 3,96M |
| 2026-08-19 | $50,89 | -7,20 % | $55,04 | $55,49 | $50,73 | 7,15M |
| 2026-08-18 | $54,84 | -10,54 % | $57,49 | $59,20 | $53,82 | 5,21M |
| 2026-08-17 | $61,30 | +3,92 % | $59,78 | $62,23 | $59,50 | 3,57M |
| 2026-08-14 | $58,99 | +2,15 % | $57,54 | $60,37 | $57,37 | 3,23M |
| 2026-08-13 | $57,75 | +3,89 % | $55,40 | $58,58 | $55,05 | 3,11M |
| 2026-08-12 | $55,59 | +2,38 % | $57,00 | $57,18 | $55,52 | 4,24M |
| 2026-08-11 | $54,30 | +2,70 % | $54,24 | $54,46 | $53,10 | 2,65M |
| 2026-08-10 | $52,87 | -4,34 % | $55,77 | $55,99 | $52,81 | 3,05M |
| 2026-08-07 | $55,27 | +2,05 % | $56,01 | $57,02 | $53,33 | 2,91M |
| 2026-08-06 | $54,16 | +0,56 % | $52,19 | $55,71 | $51,19 | 3,16M |
| 2026-08-05 | $53,86 | -3,60 % | $54,32 | $56,68 | $53,79 | 4,34M |
| 2026-08-04 | $55,87 | +9,89 % | $53,32 | $56,42 | $53,01 | 5,77M |
| 2026-08-03 | $50,84 | +1,95 % | $47,85 | $50,99 | $47,39 | 5,83M |
| 2026-07-31 | $49,87 | +3,34 % | $50,92 | $52,30 | $49,20 | 6,95M |
| 2026-07-30 | $48,26 | +12,94 % | $47,15 | $48,84 | $46,35 | 8,65M |
| 2026-07-29 | $42,73 | -6,48 % | $46,12 | $48,35 | $42,66 | 12,17M |
| 2026-07-28 | $45,69 | -24,74 % | $51,80 | $52,10 | $45,06 | 20,26M |
| 2026-07-27 | $60,71 | -6,54 % | $64,98 | $64,98 | $58,55 | 11,53M |
| 2026-07-24 | $64,96 | -0,57 % | $71,10 | $71,50 | $63,05 | 9,29M |
| 2026-07-23 | $65,33 | -2,45 % | $66,82 | $67,52 | $63,82 | 2,98M |
| 2026-07-22 | $66,97 | +0,36 % | $64,28 | $68,32 | $64,26 | 3,17M |
| 2026-07-21 | $66,73 | +6,67 % | $67,06 | $67,39 | $64,74 | 2,43M |
| 2026-07-20 | $62,56 | -0,60 % | $64,33 | $65,20 | $61,95 | 4,04M |
| 2026-07-17 | $62,94 | -0,13 % | $60,20 | $63,59 | $57,87 | 4,21M |
| 2026-07-16 | $63,02 | -6,83 % | $65,12 | $66,50 | $62,20 | 4,08M |
| 2026-07-15 | $67,64 | -3,65 % | $72,00 | $72,40 | $64,33 | 4,17M |
| 2026-07-14 | $70,20 | +6,27 % | $69,81 | $70,93 | $67,98 | 5,40M |
| 2026-07-13 | $66,06 | -6,26 % | $67,34 | $68,14 | $65,43 | 3,24M |
| 2026-07-10 | $70,47 | -2,34 % | $70,12 | $71,62 | $69,61 | 2,45M |
| 2026-07-09 | $72,16 | +7,85 % | $71,43 | $73,67 | $70,76 | 5,66M |
| 2026-07-08 | $66,91 | +2,42 % | $64,52 | $67,68 | $63,57 | 4,55M |
| 2026-07-07 | $65,33 | -6,51 % | $66,14 | $67,80 | $61,90 | 5,20M |
| 2026-07-06 | $69,88 | +0,33 % | $72,46 | $73,24 | $69,65 | 5,29M |
| 2026-07-02 | $69,65 | -12,93 % | $79,50 | $80,27 | $68,40 | 6,96M |
| 2026-07-01 | $79,99 | -7,24 % | $82,12 | $83,47 | $79,50 | 4,66M |
| 2026-06-30 | $86,23 | +4,72 % | $83,16 | $87,24 | $82,80 | 4,51M |
| 2026-06-29 | $82,34 | +4,60 % | $78,27 | $82,70 | $74,75 | 6,26M |
| 2026-06-26 | $78,72 | -8,06 % | $81,69 | $81,73 | $77,36 | 6,20M |
| 2026-06-25 | $85,62 | +3,46 % | $88,29 | $88,34 | $80,32 | 6,61M |
| 2026-06-24 | $82,76 | -4,57 % | $87,49 | $87,66 | $80,22 | 4,42M |
| 2026-06-23 | $86,72 | -7,30 % | $85,34 | $88,07 | $83,60 | 6,58M |
| 2026-06-22 | $93,55 | +3,42 % | $94,12 | $96,29 | $89,91 | 7,23M |
| 2026-06-18 | $90,46 | +4,66 % | $91,79 | $93,00 | $89,02 | 5,32M |
| 2026-06-17 | $86,43 | -0,14 % | $91,00 | $94,19 | $86,04 | 8,46M |
| 2026-06-16 | $86,55 | +1,30 % | $86,20 | $96,68 | $86,18 | 14,84M |
| 2026-06-15 | $85,44 | +3,21 % | $87,51 | $88,64 | $82,61 | 6,11M |
| 2026-06-12 | $82,78 | +8,71 % | $76,34 | $83,30 | $75,23 | 7,54M |
| 2026-06-11 | $76,15 | +9,40 % | $71,48 | $76,30 | $69,47 | 5,29M |
| 2026-06-10 | $69,61 | -1,83 % | $69,51 | $76,78 | $69,02 | 5,62M |
| 2026-06-09 | $70,91 | +3,84 % | $70,30 | $75,79 | $65,20 | 7,98M |
| 2026-06-08 | $68,29 | +5,14 % | $68,40 | $69,23 | $66,77 | 4,40M |
| 2026-06-05 | $64,95 | -12,02 % | $70,30 | $70,84 | $64,32 | 5,69M |
| 2026-06-04 | $73,82 | -1,84 % | $71,27 | $75,76 | $69,70 | 6,49M |
| 2026-06-03 | $75,20 | +0,62 % | $78,33 | $79,50 | $73,79 | 4,99M |
| 2026-06-02 | $74,74 | +2,74 % | $75,82 | $78,41 | $73,20 | 6,36M |
| 2026-06-01 | $72,75 | +4,59 % | $67,72 | $73,62 | $66,96 | 5,28M |
| 2026-05-29 | $69,56 | -1,45 % | $71,90 | $73,18 | $67,57 | 5,17M |
| 2026-05-28 | $70,58 | -2,23 % | $72,00 | $72,55 | $69,56 | 3,83M |
| 2026-05-27 | $72,19 | -1,73 % | $74,99 | $75,05 | $70,09 | 5,47M |
| 2026-05-26 | $73,46 | +11,73 % | $72,00 | $76,30 | $69,40 | 8,62M |