Amtech Systems, Inc. ASYS
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$17,25+0,47 (+2,80 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $17,25 | +2,80 % | $16,78 | $17,35 | $16,66 | 212,70K |
| 2026-09-30 | $16,78 | +1,02 % | $16,70 | $16,91 | $16,56 | 179,90K |
| 2026-09-29 | $16,61 | +4,79 % | $16,26 | $16,68 | $16,14 | 347,10K |
| 2026-09-28 | $15,85 | +0,44 % | $15,61 | $15,97 | $15,45 | 226,90K |
| 2026-09-25 | $15,78 | +2,47 % | $15,44 | $15,91 | $15,32 | 180,90K |
| 2026-09-24 | $15,40 | -0,19 % | $15,03 | $15,40 | $14,49 | 210,00K |
| 2026-09-23 | $15,43 | +0,85 % | $15,09 | $15,46 | $14,84 | 196,00K |
| 2026-09-22 | $15,30 | +2,14 % | $14,87 | $15,31 | $14,74 | 198,20K |
| 2026-09-21 | $14,98 | +5,49 % | $14,55 | $15,24 | $14,29 | 311,10K |
| 2026-09-18 | $14,20 | +2,45 % | $14,38 | $14,38 | $13,90 | 757,60K |
| 2026-09-17 | $13,86 | +0,07 % | $14,40 | $14,61 | $13,86 | 295,80K |
| 2026-09-16 | $13,85 | +0,14 % | $13,98 | $14,26 | $13,62 | 235,10K |
| 2026-09-15 | $13,83 | +1,62 % | $13,81 | $13,85 | $13,34 | 267,80K |
| 2026-09-14 | $13,61 | -8,72 % | $14,00 | $14,25 | $13,57 | 253,90K |
| 2026-09-11 | $14,91 | -1,00 % | $15,30 | $15,58 | $14,86 | 174,80K |
| 2026-09-10 | $15,06 | -1,31 % | $14,73 | $15,47 | $14,72 | 318,40K |
| 2026-09-09 | $15,26 | -1,48 % | $15,31 | $15,67 | $15,14 | 398,90K |
| 2026-09-08 | $15,49 | +3,61 % | $15,08 | $15,62 | $15,08 | 161,20K |
| 2026-09-04 | $14,95 | +4,04 % | $14,56 | $15,03 | $14,41 | 312,80K |
| 2026-09-03 | $14,37 | -1,58 % | $14,59 | $14,64 | $13,84 | 285,90K |
| 2026-09-02 | $14,60 | +0,55 % | $14,36 | $14,66 | $14,31 | 272,40K |
| 2026-09-01 | $14,52 | -0,68 % | $14,23 | $14,55 | $14,00 | 425,10K |
| 2026-08-31 | $14,62 | -2,92 % | $15,03 | $15,27 | $14,51 | 363,50K |
| 2026-08-28 | $15,06 | -4,86 % | $15,53 | $15,83 | $14,93 | 355,20K |
| 2026-08-27 | $15,83 | +4,35 % | $15,52 | $16,08 | $15,29 | 515,60K |
| 2026-08-26 | $15,17 | +6,46 % | $14,73 | $15,51 | $14,69 | 718,10K |
| 2026-08-25 | $14,25 | +1,79 % | $14,30 | $14,44 | $14,00 | 230,90K |
| 2026-08-24 | $14,00 | -4,31 % | $14,30 | $14,35 | $13,65 | 424,10K |
| 2026-08-21 | $14,63 | +0,07 % | $14,62 | $14,75 | $14,13 | 361,30K |
| 2026-08-20 | $14,62 | -1,35 % | $14,46 | $14,96 | $14,24 | 488,60K |
| 2026-08-19 | $14,82 | -12,20 % | $17,12 | $17,12 | $14,62 | 1,32M |
| 2026-08-18 | $16,88 | +0,12 % | $17,40 | $17,69 | $16,08 | 1,01M |
| 2026-08-17 | $16,86 | +5,11 % | $16,30 | $17,80 | $16,15 | 667,00K |
| 2026-08-14 | $16,04 | +0,25 % | $15,78 | $16,16 | $15,59 | 207,50K |
| 2026-08-13 | $16,00 | +0,38 % | $15,85 | $16,34 | $15,65 | 253,30K |
| 2026-08-12 | $15,94 | +3,51 % | $15,86 | $16,15 | $15,61 | 278,90K |
| 2026-08-11 | $15,40 | +2,05 % | $15,35 | $15,54 | $15,01 | 230,20K |
| 2026-08-10 | $15,09 | -2,83 % | $15,68 | $16,00 | $14,90 | 534,40K |
| 2026-08-07 | $15,53 | +3,88 % | $15,29 | $16,08 | $15,16 | 266,00K |
| 2026-08-06 | $14,95 | -6,62 % | $16,01 | $16,04 | $14,81 | 597,90K |
| 2026-08-05 | $16,01 | -8,20 % | $17,19 | $17,48 | $15,96 | 557,20K |
| 2026-08-04 | $17,44 | +11,08 % | $16,53 | $17,49 | $16,37 | 374,80K |
| 2026-08-03 | $15,70 | +2,35 % | $14,83 | $15,90 | $14,82 | 211,40K |
| 2026-07-31 | $15,34 | +3,72 % | $15,36 | $15,78 | $14,69 | 260,70K |
| 2026-07-30 | $14,79 | +8,35 % | $14,53 | $15,00 | $14,29 | 274,60K |
| 2026-07-29 | $13,65 | -7,02 % | $14,55 | $14,96 | $13,60 | 392,90K |
| 2026-07-28 | $14,68 | -4,74 % | $14,94 | $14,95 | $13,88 | 596,70K |
| 2026-07-27 | $15,41 | -3,02 % | $16,06 | $16,06 | $14,90 | 336,70K |
| 2026-07-24 | $15,89 | -7,88 % | $17,10 | $17,23 | $15,71 | 254,40K |
| 2026-07-23 | $17,25 | -0,52 % | $16,94 | $17,56 | $16,80 | 255,60K |
| 2026-07-22 | $17,34 | -3,56 % | $17,56 | $18,15 | $17,29 | 325,20K |
| 2026-07-21 | $17,98 | +10,17 % | $17,25 | $18,25 | $16,90 | 360,50K |
| 2026-07-20 | $16,32 | -2,10 % | $16,88 | $17,37 | $16,02 | 296,90K |
| 2026-07-17 | $16,67 | -0,24 % | $15,70 | $17,20 | $15,66 | 279,90K |
| 2026-07-16 | $16,71 | -8,49 % | $17,50 | $17,56 | $16,27 | 422,90K |
| 2026-07-15 | $18,26 | -2,25 % | $19,15 | $19,48 | $17,80 | 445,50K |
| 2026-07-14 | $18,68 | +3,72 % | $18,64 | $19,05 | $18,23 | 393,20K |
| 2026-07-13 | $18,01 | -3,48 % | $18,10 | $18,67 | $17,75 | 381,30K |
| 2026-07-10 | $18,66 | -0,05 % | $18,38 | $19,12 | $17,79 | 494,90K |
| 2026-07-09 | $18,67 | +5,54 % | $18,44 | $18,91 | $18,30 | 500,40K |
| 2026-07-08 | $17,69 | -1,01 % | $17,52 | $18,16 | $16,90 | 437,70K |
| 2026-07-07 | $17,87 | -5,00 % | $18,17 | $18,24 | $17,01 | 614,70K |
| 2026-07-06 | $18,81 | +0,05 % | $19,28 | $19,79 | $18,69 | 270,70K |
| 2026-07-02 | $18,80 | -8,29 % | $20,59 | $21,20 | $18,60 | 484,00K |
| 2026-07-01 | $20,50 | -11,18 % | $22,22 | $22,43 | $20,23 | 445,40K |
| 2026-06-30 | $23,08 | +12,09 % | $20,63 | $23,61 | $20,41 | 599,40K |
| 2026-06-29 | $20,59 | +5,32 % | $19,56 | $20,71 | $18,29 | 406,40K |
| 2026-06-26 | $19,55 | -5,42 % | $20,00 | $20,50 | $19,00 | 1,97M |
| 2026-06-25 | $20,67 | +5,84 % | $20,94 | $21,18 | $19,60 | 366,90K |
| 2026-06-24 | $19,53 | -3,94 % | $20,95 | $20,95 | $19,30 | 448,20K |
| 2026-06-23 | $20,33 | -7,72 % | $20,86 | $21,23 | $19,55 | 613,60K |
| 2026-06-22 | $22,03 | -0,05 % | $22,25 | $22,42 | $21,02 | 432,40K |
| 2026-06-18 | $22,04 | +3,04 % | $22,06 | $22,55 | $21,15 | 287,90K |
| 2026-06-17 | $21,39 | -1,56 % | $22,59 | $22,96 | $21,33 | 271,30K |
| 2026-06-16 | $21,73 | -4,61 % | $22,66 | $23,99 | $21,67 | 378,50K |
| 2026-06-15 | $22,78 | -5,04 % | $25,26 | $25,26 | $22,14 | 895,80K |
| 2026-06-12 | $23,99 | +6,15 % | $23,51 | $25,71 | $22,81 | 1,17M |
| 2026-06-11 | $22,60 | +17,04 % | $19,86 | $22,69 | $19,40 | 824,50K |
| 2026-06-10 | $19,31 | +1,26 % | $18,80 | $20,30 | $18,46 | 233,70K |
| 2026-06-09 | $19,07 | -3,25 % | $20,14 | $20,99 | $17,77 | 354,20K |
| 2026-06-08 | $19,71 | +6,60 % | $19,49 | $20,31 | $18,80 | 344,80K |
| 2026-06-05 | $18,49 | -15,61 % | $20,88 | $20,88 | $18,44 | 459,30K |
| 2026-06-04 | $21,91 | +3,99 % | $20,38 | $22,47 | $19,58 | 380,10K |
| 2026-06-03 | $21,07 | -4,01 % | $21,41 | $22,12 | $20,53 | 575,90K |
| 2026-06-02 | $21,95 | +6,30 % | $21,84 | $24,50 | $21,63 | 828,20K |
| 2026-06-01 | $20,65 | -2,91 % | $21,24 | $21,55 | $20,59 | 307,60K |
| 2026-05-29 | $21,27 | -1,62 % | $21,05 | $21,73 | $20,15 | 376,20K |
| 2026-05-28 | $21,62 | -0,78 % | $21,78 | $22,49 | $21,16 | 273,10K |
| 2026-05-27 | $21,79 | -4,51 % | $23,77 | $24,00 | $21,40 | 471,20K |
| 2026-05-26 | $22,82 | +3,35 % | $23,13 | $23,96 | $21,88 | 539,90K |