59,500€
-0,83%
Echtzeit-Aktienkurs Diodes Inc.
Bid:
Ask:
Aktienkurse zur Diodes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 59,00 | 59,75 | 57,50 | 59,25 | -0,84% | - |
| 01.04.2026 | 59,50 | 61,75 | 59,25 | 59,75 | 1,70% | - |
| 31.03.2026 | 57,50 | 59,00 | 56,00 | 58,75 | 5,38% | 2,00 |
| 30.03.2026 | 59,75 | 60,50 | 55,75 | 55,75 | -5,91% | - |
| 27.03.2026 | 61,25 | 61,75 | 58,75 | 59,25 | -4,82% | 1,00 |
| 26.03.2026 | 63,25 | 64,25 | 62,25 | 62,25 | -1,58% | 96,00 |
| 25.03.2026 | 62,00 | 64,75 | 61,50 | 63,25 | 1,61% | 3,00 |
| 24.03.2026 | 58,25 | 63,25 | 58,00 | 62,25 | 4,18% | - |
| 23.03.2026 | 55,50 | 59,75 | 55,25 | 59,75 | 7,17% | - |
| 20.03.2026 | 57,75 | 59,00 | 55,75 | 55,75 | 0,00% | - |
| 19.03.2026 | 57,25 | 57,75 | 55,75 | 55,75 | -4,29% | - |
| 18.03.2026 | 57,50 | 58,75 | 57,00 | 58,25 | 0,87% | - |
| 17.03.2026 | 57,00 | 58,25 | 56,75 | 57,75 | 0,87% | - |
| 16.03.2026 | 56,75 | 58,25 | 56,25 | 57,25 | 3,62% | - |
| 13.03.2026 | 53,50 | 55,50 | 53,25 | 55,25 | 3,76% | - |
| 12.03.2026 | 54,75 | 54,75 | 52,75 | 53,25 | -1,84% | - |
| 11.03.2026 | 54,75 | 55,75 | 54,00 | 54,25 | 0,00% | 1,00 |
| 10.03.2026 | 53,25 | 54,75 | 53,25 | 54,25 | 3,83% | - |
| 09.03.2026 | 52,75 | 53,00 | 50,25 | 52,25 | -2,79% | - |
| 06.03.2026 | 56,00 | 56,00 | 53,25 | 53,75 | -5,70% | 1,00 |
| 05.03.2026 | 56,75 | 57,00 | 56,75 | 57,00 | 0,44% | - |
| 04.03.2026 | 57,25 | 58,25 | 56,25 | 56,75 | -1,73% | - |
| 03.03.2026 | 61,00 | 61,25 | 57,25 | 57,75 | -4,94% | - |
| 02.03.2026 | 57,00 | 60,75 | 57,00 | 60,75 | 6,11% | - |
| 27.02.2026 | 59,00 | 59,00 | 56,75 | 57,25 | -2,55% | - |
| 26.02.2026 | 60,00 | 60,00 | 57,75 | 58,75 | -2,49% | - |
| 25.02.2026 | 59,00 | 60,75 | 58,75 | 60,25 | 2,55% | - |
| 24.02.2026 | 57,75 | 61,00 | 57,50 | 58,75 | 2,62% | 2,00 |
| 23.02.2026 | 57,75 | 59,00 | 56,25 | 57,25 | -0,87% | 218,00 |
| 20.02.2026 | 57,00 | 58,25 | 55,75 | 57,75 | 0,87% | 6,00 |
| 19.02.2026 | 57,75 | 58,50 | 55,75 | 57,25 | 0,00% | 1,00 |
| 18.02.2026 | 57,25 | 58,75 | 56,50 | 57,25 | 0,00% | 22,00 |
| 17.02.2026 | 60,50 | 60,50 | 56,25 | 57,25 | -5,37% | - |
| 16.02.2026 | 60,25 | 60,50 | 60,00 | 60,50 | -0,41% | 20,00 |
| 13.02.2026 | 60,75 | 61,25 | 58,50 | 60,75 | -0,41% | 363,00 |
| 12.02.2026 | 66,50 | 66,50 | 60,25 | 61,00 | -7,22% | 1.411,00 |
| 11.02.2026 | 55,00 | 69,00 | 55,00 | 65,75 | 25,84% | 214,00 |
| 10.02.2026 | 51,50 | 52,75 | 51,25 | 52,25 | 0,97% | 150,00 |
| 09.02.2026 | 51,50 | 51,75 | 50,25 | 51,75 | 0,00% | 290,00 |
| 06.02.2026 | 50,05 | 51,75 | 50,05 | 51,75 | 2,88% | - |
| 05.02.2026 | 50,40 | 50,40 | 50,30 | 50,30 | -0,89% | - |
| 04.02.2026 | 49,40 | 51,75 | 49,20 | 50,75 | 2,94% | - |
| 03.02.2026 | 51,50 | 51,50 | 48,30 | 49,30 | -4,73% | 268,00 |
| 02.02.2026 | 49,20 | 52,25 | 49,10 | 51,75 | 4,76% | - |
| 30.01.2026 | 50,05 | 50,25 | 48,70 | 49,40 | -1,69% | - |
| 29.01.2026 | 50,50 | 50,50 | 48,60 | 50,25 | -1,95% | 2,00 |
| 28.01.2026 | 49,00 | 51,25 | 48,80 | 51,25 | 7,22% | - |
| 26.01.2026 | 47,50 | 47,90 | 47,10 | 47,80 | 0,21% | - |
| 23.01.2026 | 49,60 | 50,00 | 47,30 | 47,70 | -4,02% | 124,00 |
| 22.01.2026 | 50,75 | 51,75 | 49,30 | 49,70 | -2,07% | 20,00 |
| 21.01.2026 | 48,30 | 50,75 | 47,80 | 50,75 | 4,21% | - |
| 20.01.2026 | 47,80 | 48,90 | 47,50 | 48,70 | 0,62% | - |
| 19.01.2026 | 48,30 | 48,40 | 48,10 | 48,40 | -2,02% | - |
| 16.01.2026 | 49,60 | 50,00 | 49,20 | 49,40 | -0,60% | 90,00 |
| 15.01.2026 | 48,00 | 49,90 | 48,00 | 49,70 | 6,65% | - |
| 14.01.2026 | 46,40 | 46,60 | 46,40 | 46,60 | 0,22% | - |
| 13.01.2026 | 46,40 | 47,40 | 46,40 | 46,50 | -0,43% | - |
| 12.01.2026 | 46,60 | 47,20 | 45,90 | 46,70 | -1,27% | 10,00 |
| 09.01.2026 | 47,10 | 47,40 | 46,60 | 47,30 | 0,42% | - |
| 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 |