47,400€
0,64%
Echtzeit-Aktienkurs Diodes Inc.
Bid:
Ask:
Aktienkurse zur Diodes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 45,80 | 47,50 | 45,70 | 47,10 | 2,17% | - |
| 07.01.2026 | 46,80 | 46,80 | 44,90 | 46,10 | -1,71% | - |
| 06.01.2026 | 44,40 | 46,90 | 44,30 | 46,90 | 5,87% | - |
| 05.01.2026 | 44,30 | 46,00 | 44,30 | 44,30 | 2,78% | - |
| 02.01.2026 | 42,00 | 43,50 | 42,00 | 43,10 | 1,89% | - |
| 29.12.2025 | 42,70 | 43,00 | 42,10 | 42,30 | -0,47% | - |
| 23.12.2025 | 43,00 | 43,00 | 42,10 | 42,50 | -0,93% | - |
| 22.12.2025 | 43,70 | 44,40 | 42,90 | 42,90 | -1,83% | 20,00 |
| 18.12.2025 | 42,70 | 44,10 | 42,70 | 43,70 | 1,86% | - |
| 17.12.2025 | 43,00 | 43,70 | 42,70 | 42,90 | 0,23% | - |
| 16.12.2025 | 42,60 | 42,80 | 42,60 | 42,80 | -0,23% | - |
| 15.12.2025 | 43,20 | 43,30 | 42,30 | 42,90 | -0,46% | - |
| 12.12.2025 | 44,20 | 44,40 | 42,80 | 43,10 | -3,15% | - |
| 11.12.2025 | 44,60 | 45,30 | 44,20 | 44,50 | 0,00% | - |
| 09.12.2025 | 45,00 | 45,00 | 44,30 | 44,50 | -0,89% | - |
| 08.12.2025 | 44,60 | 45,70 | 44,60 | 44,90 | -1,32% | 1,00 |
| 05.12.2025 | 44,40 | 45,70 | 44,40 | 45,50 | 3,88% | - |
| 04.12.2025 | 43,90 | 44,00 | 43,10 | 43,80 | -0,68% | - |
| 03.12.2025 | 40,30 | 44,10 | 39,90 | 44,10 | 9,43% | - |
| 02.12.2025 | 39,80 | 40,50 | 39,60 | 40,30 | 1,51% | - |
| 01.12.2025 | 39,30 | 39,90 | 39,10 | 39,70 | -0,75% | - |
| 28.11.2025 | 39,80 | 40,40 | 39,80 | 40,00 | 0,76% | - |
| 27.11.2025 | 39,90 | 39,90 | 39,70 | 39,70 | 0,00% | - |
| 26.11.2025 | 39,20 | 39,80 | 39,00 | 39,70 | 1,53% | - |
| 25.11.2025 | 39,40 | 39,90 | 38,90 | 39,10 | -1,01% | - |
| 24.11.2025 | 39,10 | 39,90 | 38,50 | 39,50 | 2,07% | - |
| 21.11.2025 | 36,70 | 39,30 | 36,50 | 38,70 | 4,88% | - |
| 20.11.2025 | 38,20 | 38,80 | 36,90 | 36,90 | -1,60% | - |
| 19.11.2025 | 37,10 | 37,90 | 37,10 | 37,50 | 1,35% | - |
| 18.11.2025 | 37,30 | 37,70 | 37,00 | 37,00 | -1,86% | 40,00 |
| 17.11.2025 | 38,70 | 38,80 | 37,50 | 37,70 | -1,57% | - |
| 14.11.2025 | 38,60 | 38,70 | 37,80 | 38,30 | -1,03% | 550,00 |
| 13.11.2025 | 40,50 | 40,50 | 38,50 | 38,70 | -3,97% | - |
| 12.11.2025 | 40,70 | 41,30 | 40,10 | 40,30 | 0,50% | - |
| 11.11.2025 | 40,30 | 40,50 | 39,70 | 40,10 | 0,50% | 284,00 |
| 10.11.2025 | 38,70 | 40,10 | 38,30 | 39,90 | 4,72% | - |
| 07.11.2025 | 44,90 | 45,00 | 37,50 | 38,10 | -15,71% | - |
| 06.11.2025 | 45,30 | 45,60 | 44,50 | 45,20 | 2,73% | - |
| 05.11.2025 | 44,10 | 44,20 | 44,00 | 44,00 | -0,68% | - |
| 04.11.2025 | 45,50 | 45,80 | 44,30 | 44,30 | -4,73% | - |
| 03.11.2025 | 46,30 | 47,10 | 45,60 | 46,50 | -4,52% | 12,00 |
| 28.10.2025 | 48,50 | 48,70 | 48,50 | 48,70 | -0,81% | - |
| 27.10.2025 | 49,85 | 50,15 | 49,10 | 49,10 | -1,41% | - |
| 24.10.2025 | 49,85 | 50,15 | 49,40 | 49,80 | 1,84% | - |
| 23.10.2025 | 48,70 | 49,20 | 47,80 | 48,90 | 1,24% | 52,00 |
| 22.10.2025 | 50,30 | 51,00 | 47,90 | 48,30 | -3,88% | 60,00 |
| 21.10.2025 | 49,20 | 50,25 | 48,30 | 50,25 | 2,34% | 18,00 |
| 20.10.2025 | 47,20 | 49,20 | 47,20 | 49,10 | 4,25% | 60,00 |
| 17.10.2025 | 47,30 | 47,50 | 46,30 | 47,10 | -0,42% | - |
| 16.10.2025 | 47,80 | 48,10 | 47,30 | 47,30 | 0,21% | - |
| 15.10.2025 | 46,50 | 47,50 | 46,30 | 47,20 | 0,64% | - |
| 14.10.2025 | 44,10 | 47,10 | 43,90 | 46,90 | 5,63% | 22,00 |
| 13.10.2025 | 42,30 | 44,80 | 42,30 | 44,40 | 6,47% | - |
| 10.10.2025 | 45,30 | 45,70 | 41,50 | 41,70 | -7,95% | - |
| 08.10.2025 | 43,90 | 45,40 | 43,90 | 45,30 | 3,19% | 1,00 |
| 07.10.2025 | 45,30 | 46,10 | 43,50 | 43,90 | -2,66% | 52,00 |
| 06.10.2025 | 45,00 | 45,70 | 44,90 | 45,10 | -0,88% | - |
| 03.10.2025 | 44,90 | 45,90 | 44,80 | 45,50 | 1,34% | - |
| 02.10.2025 | 44,10 | 45,30 | 44,00 | 44,90 | 1,81% | - |
| 01.10.2025 | 44,90 | 45,20 | 43,50 | 44,10 | -2,22% | - |
| 30.09.2025 | 44,90 | 45,20 | 44,30 | 45,10 | 0,00% | 71,00 |
| 29.09.2025 | 45,50 | 45,80 | 44,70 | 45,10 | -1,53% | - |
| 26.09.2025 | 45,40 | 45,90 | 45,20 | 45,80 | 0,66% | - |
| 25.09.2025 | 46,80 | 47,40 | 45,30 | 45,50 | -2,99% | 22,00 |
| 24.09.2025 | 46,60 | 47,30 | 46,40 | 46,90 | 1,74% | - |
| 23.09.2025 | 46,60 | 47,30 | 45,90 | 46,10 | -0,86% | - |
| 22.09.2025 | 46,00 | 46,90 | 45,60 | 46,50 | 1,31% | - |
| 19.09.2025 | 48,00 | 48,30 | 45,50 | 45,90 | -4,57% | - |
| 18.09.2025 | 46,30 | 48,30 | 46,20 | 48,10 | 3,00% | - |
| 17.09.2025 | 46,10 | 46,70 | 45,60 | 46,70 | 1,30% | - |
| 16.09.2025 | 46,10 | 46,40 | 45,70 | 46,10 | 0,00% | - |
| 15.09.2025 | 45,00 | 46,10 | 44,80 | 46,10 | 2,22% | - |
| 08.09.2025 | 45,30 | 45,50 | 44,60 | 45,10 | -0,44% | - |
| 05.09.2025 | 45,90 | 46,20 | 45,10 | 45,30 | -1,31% | - |
| 04.09.2025 | 45,20 | 45,90 | 44,30 | 45,90 | 1,77% | - |
| 03.09.2025 | 45,80 | 46,00 | 44,50 | 45,10 | -1,31% | - |
| 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% | - |