45,900€
0,44%
Echtzeit-Aktienkurs Diodes Inc.
Bid:
Ask:
Aktienkurse zur Diodes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 45,80 | 46,00 | 45,80 | 46,00 | 0,66% | - |
| 02.09.2025 | 46,50 | 46,50 | 44,90 | 45,70 | -1,93% | - |
| 01.09.2025 | 46,20 | 46,60 | 46,20 | 46,60 | 0,22% | - |
| 29.08.2025 | 47,70 | 47,90 | 46,30 | 46,50 | -2,52% | - |
| 28.08.2025 | 48,10 | 49,00 | 47,70 | 47,70 | -1,24% | - |
| 27.08.2025 | 47,60 | 48,50 | 47,50 | 48,30 | 1,68% | - |
| 26.08.2025 | 47,40 | 48,10 | 47,30 | 47,50 | -0,42% | - |
| 25.08.2025 | 47,90 | 48,00 | 47,30 | 47,70 | -0,42% | - |
| 22.08.2025 | 45,70 | 48,20 | 45,50 | 47,90 | 4,81% | 204,00 |
| 21.08.2025 | 45,20 | 45,90 | 44,60 | 45,70 | 1,33% | 7,00 |
| 20.08.2025 | 45,40 | 45,50 | 44,10 | 45,10 | -0,88% | - |
| 19.08.2025 | 45,20 | 46,10 | 45,00 | 45,50 | 0,44% | 10,00 |
| 18.08.2025 | 45,10 | 45,90 | 44,90 | 45,30 | 0,44% | 1,00 |
| 15.08.2025 | 46,20 | 46,30 | 44,90 | 45,10 | -2,59% | - |
| 14.08.2025 | 46,80 | 47,00 | 45,50 | 46,30 | -1,28% | - |
| 13.08.2025 | 45,80 | 46,90 | 45,70 | 46,90 | 2,18% | 546,00 |
| 12.08.2025 | 43,80 | 45,90 | 43,70 | 45,90 | 4,56% | - |
| 11.08.2025 | 43,70 | 44,80 | 43,50 | 43,90 | 0,46% | - |
| 08.08.2025 | 40,60 | 45,10 | 40,50 | 43,70 | 8,44% | 57,00 |
| 07.08.2025 | 41,30 | 41,90 | 40,10 | 40,30 | -2,42% | - |
| 06.08.2025 | 42,60 | 42,60 | 40,70 | 41,30 | -2,82% | 61,00 |
| 05.08.2025 | 42,90 | 43,10 | 41,90 | 42,50 | -0,47% | 89,00 |
| 04.08.2025 | 42,40 | 42,70 | 41,50 | 42,70 | 0,95% | 77,00 |
| 01.08.2025 | 42,60 | 43,10 | 41,10 | 42,30 | -1,86% | 5,00 |
| 31.07.2025 | 45,20 | 45,40 | 42,70 | 43,10 | -3,58% | - |
| 30.07.2025 | 44,70 | 45,50 | 44,30 | 44,70 | 0,00% | - |
| 29.07.2025 | 45,00 | 45,70 | 44,10 | 44,70 | 0,00% | - |
| 28.07.2025 | 43,40 | 45,30 | 43,30 | 44,70 | 3,71% | - |
| 25.07.2025 | 43,10 | 43,30 | 42,70 | 43,10 | 0,00% | - |
| 24.07.2025 | 44,60 | 44,80 | 42,70 | 43,10 | -3,15% | - |
| 23.07.2025 | 45,40 | 46,50 | 44,30 | 44,50 | -3,89% | - |
| 22.07.2025 | 47,20 | 47,70 | 46,10 | 46,30 | -2,11% | 8,00 |
| 21.07.2025 | 47,40 | 48,60 | 47,20 | 47,30 | 0,00% | 1,00 |
| 18.07.2025 | 47,70 | 48,10 | 47,30 | 47,30 | -1,25% | 14,00 |
| 17.07.2025 | 47,50 | 47,90 | 47,20 | 47,90 | 1,27% | 17,00 |
| 16.07.2025 | 47,30 | 47,70 | 46,20 | 47,30 | -0,84% | - |
| 15.07.2025 | 48,20 | 49,20 | 47,50 | 47,70 | -0,83% | 68,00 |
| 14.07.2025 | 49,00 | 49,60 | 47,40 | 48,10 | -2,04% | 5,00 |
| 11.07.2025 | 49,40 | 49,40 | 48,40 | 49,10 | -0,81% | - |
| 10.07.2025 | 48,70 | 50,25 | 48,70 | 49,50 | 1,23% | 61,00 |
| 09.07.2025 | 48,60 | 49,30 | 47,80 | 48,90 | 0,41% | - |
| 08.07.2025 | 46,60 | 48,90 | 46,60 | 48,70 | 4,73% | - |
| 07.07.2025 | 48,60 | 49,10 | 46,30 | 46,50 | -3,93% | - |
| 04.07.2025 | 48,30 | 48,50 | 48,30 | 48,40 | -1,02% | - |
| 03.07.2025 | 48,20 | 49,30 | 48,00 | 48,90 | 1,66% | 15,00 |
| 02.07.2025 | 47,00 | 48,10 | 46,60 | 48,10 | 2,56% | - |
| 01.07.2025 | 44,80 | 47,50 | 44,50 | 46,90 | 4,45% | 585,00 |
| 30.06.2025 | 45,40 | 45,60 | 44,50 | 44,90 | -0,44% | - |
| 27.06.2025 | 45,30 | 45,60 | 44,40 | 45,10 | 0,00% | - |
| 26.06.2025 | 44,90 | 45,70 | 44,20 | 45,10 | 0,45% | - |
| 25.06.2025 | 45,40 | 45,60 | 44,30 | 44,90 | -0,88% | - |
| 24.06.2025 | 45,10 | 45,70 | 44,90 | 45,30 | 1,34% | - |
| 23.06.2025 | 44,20 | 44,90 | 43,70 | 44,70 | 0,90% | - |
| 20.06.2025 | 43,60 | 44,30 | 43,30 | 44,30 | 2,31% | - |
| 19.06.2025 | 43,70 | 43,80 | 43,20 | 43,30 | -1,37% | - |
| 18.06.2025 | 43,50 | 44,30 | 43,40 | 43,90 | 0,92% | - |
| 17.06.2025 | 43,90 | 44,00 | 42,90 | 43,50 | -0,91% | - |
| 16.06.2025 | 42,70 | 43,90 | 42,60 | 43,90 | 3,29% | - |
| 13.06.2025 | 43,50 | 44,10 | 42,50 | 42,50 | -3,19% | - |
| 12.06.2025 | 44,10 | 44,20 | 43,40 | 43,90 | -0,90% | - |
| 11.06.2025 | 44,80 | 45,60 | 44,00 | 44,30 | -1,34% | - |
| 10.06.2025 | 44,50 | 45,70 | 44,40 | 44,90 | 0,90% | - |
| 09.06.2025 | 43,10 | 45,50 | 43,10 | 44,50 | 2,77% | - |
| 06.06.2025 | 41,60 | 43,30 | 41,60 | 43,30 | 4,84% | - |
| 05.06.2025 | 42,00 | 42,10 | 41,10 | 41,30 | -1,43% | - |
| 04.06.2025 | 41,10 | 42,30 | 40,70 | 41,90 | 1,95% | - |
| 03.06.2025 | 38,60 | 41,10 | 38,50 | 41,10 | 6,20% | - |
| 02.06.2025 | 38,60 | 38,90 | 38,50 | 38,70 | -1,02% | - |
| 30.05.2025 | 40,30 | 40,40 | 38,60 | 39,10 | -2,49% | 10,00 |
| 29.05.2025 | 41,30 | 41,30 | 39,70 | 40,10 | -0,50% | - |
| 28.05.2025 | 41,20 | 41,40 | 40,30 | 40,30 | -1,95% | - |
| 27.05.2025 | 40,20 | 41,30 | 40,00 | 41,10 | 2,49% | 13,00 |
| 26.05.2025 | 40,00 | 40,20 | 39,90 | 40,10 | 1,01% | - |
| 23.05.2025 | 40,30 | 40,50 | 38,90 | 39,70 | -2,46% | - |
| 22.05.2025 | 41,60 | 42,00 | 40,70 | 40,70 | -2,40% | - |
| 21.05.2025 | 42,10 | 42,50 | 41,20 | 41,70 | -1,88% | - |
| 20.05.2025 | 42,10 | 43,10 | 42,10 | 42,50 | 0,00% | - |
| 19.05.2025 | 43,00 | 43,00 | 42,00 | 42,50 | -2,30% | - |
| 16.05.2025 | 43,10 | 44,00 | 42,70 | 43,50 | 0,46% | 30,00 |
| 15.05.2025 | 43,40 | 44,10 | 42,60 | 43,30 | -0,92% | 435,00 |
| 14.05.2025 | 43,50 | 43,80 | 42,50 | 43,70 | 0,46% | - |
| 13.05.2025 | 42,70 | 44,10 | 42,30 | 43,50 | 1,87% | - |
| 12.05.2025 | 40,90 | 44,20 | 40,70 | 42,70 | 7,56% | 180,00 |
| 09.05.2025 | 35,50 | 41,50 | 35,50 | 39,70 | 11,20% | 13,00 |
| 08.05.2025 | 35,10 | 36,50 | 34,70 | 35,70 | 2,88% | - |
| 07.05.2025 | 34,20 | 34,80 | 33,50 | 34,70 | 1,76% | - |
| 06.05.2025 | 35,00 | 35,00 | 33,90 | 34,10 | -3,40% | - |
| 05.05.2025 | 36,10 | 36,30 | 35,10 | 35,30 | -2,75% | - |
| 02.05.2025 | 34,50 | 36,90 | 34,00 | 36,30 | 7,08% | 4,00 |
| 30.04.2025 | 33,50 | 33,90 | 32,30 | 33,90 | 1,19% | 26,00 |
| 29.04.2025 | 34,00 | 34,20 | 33,20 | 33,50 | -1,18% | - |
| 28.04.2025 | 33,70 | 34,70 | 33,50 | 33,90 | 0,00% | - |
| 25.04.2025 | 33,80 | 34,10 | 32,90 | 33,90 | 1,19% | - |
| 24.04.2025 | 31,60 | 34,10 | 31,40 | 33,50 | 5,02% | 4,00 |
| 23.04.2025 | 31,90 | 33,60 | 31,70 | 31,90 | 2,57% | - |
| 22.04.2025 | 30,40 | 31,30 | 30,10 | 31,10 | 2,64% | - |
| 17.04.2025 | 30,50 | 30,60 | 29,50 | 30,30 | 0,66% | - |
| 16.04.2025 | 30,60 | 31,20 | 29,10 | 30,10 | -4,44% | 6,00 |
| 15.04.2025 | 31,70 | 32,70 | 31,30 | 31,50 | -1,25% | 1,00 |
| 14.04.2025 | 31,70 | 32,90 | 30,90 | 31,90 | 1,92% | - |