53,500€
-1,38%
Echtzeit-Aktienkurs Diodes Inc.
Bid:
Ask:
Aktienkurse zur Diodes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 54,25 | 55,25 | 52,25 | 53,75 | -0,92% | - |
| 20.02.2025 | 54,50 | 55,50 | 53,75 | 54,25 | -0,91% | - |
| 19.02.2025 | 52,75 | 55,75 | 52,50 | 54,75 | 3,79% | 1,00 |
| 18.02.2025 | 51,25 | 53,25 | 51,25 | 52,75 | 3,43% | 105,00 |
| 17.02.2025 | 51,00 | 51,50 | 51,00 | 51,00 | -0,49% | 36,00 |
| 14.02.2025 | 51,00 | 51,25 | 50,25 | 51,25 | 0,99% | - |
| 13.02.2025 | 50,50 | 51,75 | 49,30 | 50,75 | 1,00% | 5,00 |
| 12.02.2025 | 49,85 | 51,75 | 48,80 | 50,25 | 1,93% | - |
| 11.02.2025 | 51,50 | 53,25 | 49,30 | 49,30 | -4,73% | - |
| 10.02.2025 | 54,00 | 54,50 | 51,75 | 51,75 | -2,82% | - |
| 07.02.2025 | 55,00 | 55,25 | 52,75 | 53,25 | -2,74% | 20,00 |
| 06.02.2025 | 56,50 | 56,75 | 54,75 | 54,75 | -2,67% | 49,00 |
| 05.02.2025 | 54,25 | 56,75 | 54,25 | 56,25 | 2,74% | - |
| 04.02.2025 | 54,75 | 55,25 | 54,25 | 54,75 | 0,00% | - |
| 03.02.2025 | 56,00 | 57,00 | 54,25 | 54,75 | -3,52% | - |
| 31.01.2025 | 56,75 | 57,75 | 56,25 | 56,75 | 1,79% | - |
| 30.01.2025 | 55,25 | 56,75 | 54,75 | 55,75 | 0,90% | - |
| 29.01.2025 | 55,25 | 56,25 | 54,75 | 55,25 | 0,00% | - |
| 28.01.2025 | 57,75 | 58,25 | 54,75 | 55,25 | -3,49% | - |
| 27.01.2025 | 56,75 | 58,25 | 54,75 | 57,25 | -1,72% | 150,00 |
| 24.01.2025 | 58,50 | 58,75 | 56,75 | 58,25 | -0,85% | - |
| 23.01.2025 | 60,25 | 60,25 | 58,25 | 58,75 | -2,49% | - |
| 22.01.2025 | 61,00 | 61,75 | 59,25 | 60,25 | -0,82% | 101,00 |
| 21.01.2025 | 58,75 | 61,75 | 58,25 | 60,75 | 3,40% | - |
| 20.01.2025 | 59,00 | 59,25 | 58,75 | 58,75 | -1,67% | - |
| 17.01.2025 | 58,75 | 61,25 | 58,75 | 59,75 | 1,70% | 1,00 |
| 16.01.2025 | 58,75 | 59,75 | 57,25 | 58,75 | 0,00% | 100,00 |
| 15.01.2025 | 57,75 | 59,75 | 57,75 | 58,75 | 1,73% | - |
| 14.01.2025 | 58,25 | 58,75 | 57,25 | 57,75 | -0,86% | - |
| 13.01.2025 | 61,00 | 61,50 | 57,75 | 58,25 | -4,90% | - |
| 10.01.2025 | 62,75 | 63,75 | 59,75 | 61,25 | -2,39% | - |
| 09.01.2025 | 62,75 | 63,00 | 62,75 | 62,75 | 0,00% | - |
| 08.01.2025 | 63,00 | 63,50 | 60,75 | 62,75 | 0,00% | - |
| 07.01.2025 | 63,00 | 64,25 | 62,25 | 62,75 | -0,79% | 2,00 |
| 06.01.2025 | 61,75 | 64,75 | 61,50 | 63,25 | 2,43% | 50,00 |
| 03.01.2025 | 59,75 | 61,75 | 59,75 | 61,75 | 3,35% | - |
| 02.01.2025 | 59,75 | 62,25 | 58,75 | 59,75 | -1,24% | - |
| 30.12.2024 | 61,25 | 61,50 | 60,50 | 60,50 | -1,22% | 48,00 |
| 27.12.2024 | 62,25 | 62,75 | 60,75 | 61,25 | 2,51% | 43,00 |
| 23.12.2024 | 59,25 | 60,25 | 58,75 | 59,75 | 0,84% | - |
| 20.12.2024 | 59,75 | 60,75 | 58,75 | 59,25 | -1,66% | - |
| 19.12.2024 | 60,25 | 61,00 | 59,25 | 60,25 | 0,00% | - |
| 18.12.2024 | 60,50 | 63,25 | 59,25 | 60,25 | 0,00% | - |
| 17.12.2024 | 61,75 | 62,00 | 59,50 | 60,25 | -2,43% | 1,00 |
| 16.12.2024 | 61,50 | 63,25 | 60,75 | 61,75 | 0,00% | - |
| 13.12.2024 | 62,75 | 62,75 | 60,75 | 61,75 | -0,80% | 27,00 |
| 12.12.2024 | 60,75 | 62,25 | 60,25 | 62,25 | 3,32% | 25,00 |
| 11.12.2024 | 59,00 | 61,25 | 58,75 | 60,25 | 2,55% | - |
| 10.12.2024 | 59,75 | 60,25 | 57,75 | 58,75 | -2,49% | - |
| 09.12.2024 | 57,75 | 61,25 | 57,25 | 60,25 | 4,33% | 187,00 |
| 06.12.2024 | 55,75 | 57,75 | 55,75 | 57,75 | 3,59% | - |
| 05.12.2024 | 58,25 | 58,75 | 55,75 | 55,75 | -5,11% | - |
| 04.12.2024 | 60,75 | 62,00 | 58,25 | 58,75 | -3,29% | - |
| 03.12.2024 | 63,00 | 63,00 | 60,75 | 60,75 | -3,19% | - |
| 02.12.2024 | 61,75 | 64,25 | 61,50 | 62,75 | 2,45% | - |
| 29.11.2024 | 61,25 | 62,25 | 60,75 | 61,25 | 0,41% | - |
| 28.11.2024 | 61,25 | 61,25 | 61,00 | 61,00 | 0,41% | - |
| 27.11.2024 | 63,00 | 63,00 | 59,75 | 60,75 | -3,19% | - |
| 26.11.2024 | 63,50 | 63,75 | 61,75 | 62,75 | -0,79% | 22,00 |
| 25.11.2024 | 58,75 | 64,25 | 58,50 | 63,25 | 7,66% | 95,00 |
| 22.11.2024 | 56,50 | 58,75 | 56,25 | 58,75 | 3,52% | - |
| 21.11.2024 | 52,75 | 56,75 | 52,25 | 56,75 | 7,58% | - |
| 20.11.2024 | 51,75 | 52,75 | 50,75 | 52,75 | 1,93% | - |
| 19.11.2024 | 50,75 | 51,75 | 50,05 | 51,75 | 1,97% | - |
| 18.11.2024 | 50,75 | 50,75 | 49,70 | 50,75 | 0,00% | - |
| 15.11.2024 | 51,75 | 52,25 | 50,25 | 50,75 | -2,87% | 30,00 |
| 14.11.2024 | 53,25 | 54,25 | 51,25 | 52,25 | -1,88% | - |
| 13.11.2024 | 55,25 | 55,75 | 53,25 | 53,25 | -3,62% | - |
| 12.11.2024 | 58,00 | 58,50 | 55,25 | 55,25 | -4,33% | - |
| 11.11.2024 | 60,00 | 61,25 | 57,75 | 57,75 | -3,35% | - |
| 08.11.2024 | 58,25 | 60,75 | 57,25 | 59,75 | 2,58% | 36,00 |
| 07.11.2024 | 59,75 | 60,25 | 57,75 | 58,25 | -3,32% | - |
| 06.11.2024 | 57,75 | 61,00 | 57,50 | 60,25 | 8,07% | - |
| 05.11.2024 | 55,25 | 55,75 | 54,25 | 55,75 | 0,90% | 1,00 |
| 04.11.2024 | 55,25 | 56,25 | 54,25 | 55,25 | 0,00% | - |
| 01.11.2024 | 53,75 | 55,25 | 53,75 | 55,25 | 2,79% | - |
| 31.10.2024 | 55,75 | 56,25 | 53,75 | 53,75 | -4,44% | - |
| 30.10.2024 | 59,75 | 59,75 | 56,25 | 56,25 | -5,86% | - |
| 29.10.2024 | 58,75 | 60,25 | 58,25 | 59,75 | 1,70% | - |
| 28.10.2024 | 60,25 | 60,50 | 58,75 | 58,75 | -1,67% | - |
| 25.10.2024 | 59,75 | 61,75 | 59,75 | 59,75 | 0,00% | - |
| 24.10.2024 | 59,25 | 59,75 | 58,00 | 59,75 | 2,58% | - |
| 23.10.2024 | 58,75 | 59,75 | 57,75 | 58,25 | -0,85% | - |
| 22.10.2024 | 58,75 | 59,25 | 57,25 | 58,75 | 0,00% | - |
| 21.10.2024 | 58,75 | 59,25 | 57,75 | 58,75 | -0,84% | - |
| 18.10.2024 | 60,00 | 60,50 | 58,75 | 59,25 | -0,84% | - |
| 17.10.2024 | 59,25 | 60,75 | 59,25 | 59,75 | 0,84% | - |
| 16.10.2024 | 58,00 | 59,75 | 57,75 | 59,25 | 2,60% | - |
| 15.10.2024 | 60,00 | 60,75 | 57,75 | 57,75 | -4,15% | - |
| 14.10.2024 | 59,25 | 60,25 | 59,00 | 60,25 | 1,69% | 100,00 |
| 11.10.2024 | 57,75 | 59,75 | 57,25 | 59,25 | 2,60% | 26,00 |
| 10.10.2024 | 58,75 | 58,75 | 56,75 | 57,75 | -1,70% | 1,00 |
| 09.10.2024 | 57,75 | 59,25 | 57,75 | 58,75 | 0,86% | - |
| 08.10.2024 | 59,25 | 59,50 | 57,75 | 58,25 | -0,85% | - |
| 07.10.2024 | 58,75 | 59,75 | 58,00 | 58,75 | 0,00% | - |
| 04.10.2024 | 56,75 | 59,25 | 56,75 | 58,75 | 3,52% | - |
| 03.10.2024 | 57,25 | 57,75 | 55,75 | 56,75 | -0,87% | - |
| 02.10.2024 | 56,75 | 58,25 | 56,25 | 57,25 | 0,00% | - |
| 01.10.2024 | 57,50 | 58,25 | 55,25 | 57,25 | -0,87% | - |
| 30.09.2024 | 56,75 | 57,75 | 55,75 | 57,75 | 0,87% | - |