52,805$
-0,09%
Echtzeit-Aktienkurs Diodes Inc.
Bid:
Ask:
Aktienkurse zur Diodes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 52,94 | 53,29 | 52,24 | 52,89 | 0,13% | 600.871,00 |
| 27.06.2025 | 52,90 | 53,35 | 51,96 | 52,82 | -0,02% | 861.584,00 |
| 26.06.2025 | 52,47 | 53,53 | 51,70 | 52,83 | 1,05% | 679.811,00 |
| 25.06.2025 | 52,66 | 52,66 | 51,58 | 52,28 | -0,59% | 607.488,00 |
| 24.06.2025 | 52,61 | 53,25 | 52,30 | 52,59 | 1,70% | 401.348,00 |
| 23.06.2025 | 51,00 | 51,76 | 50,25 | 51,71 | 1,39% | 506.396,00 |
| 20.06.2025 | 50,74 | 51,10 | 50,05 | 51,00 | 1,33% | 1.166.595,00 |
| 18.06.2025 | 50,18 | 51,02 | 49,63 | 50,33 | 0,84% | 432.695,00 |
| 17.06.2025 | 49,96 | 50,73 | 49,80 | 49,91 | -1,83% | 480.806,00 |
| 16.06.2025 | 49,81 | 50,87 | 49,40 | 50,84 | 3,44% | 393.916,00 |
| 13.06.2025 | 50,88 | 50,90 | 49,08 | 49,15 | -3,55% | 400.082,00 |
| 12.06.2025 | 50,46 | 51,36 | 50,10 | 50,96 | 0,08% | 493.070,00 |
| 11.06.2025 | 51,66 | 52,42 | 50,55 | 50,92 | -1,01% | 359.674,00 |
| 10.06.2025 | 51,14 | 52,16 | 51,14 | 51,44 | 1,06% | 270.012,00 |
| 09.06.2025 | 50,00 | 51,75 | 50,00 | 50,90 | 3,04% | 406.320,00 |
| 06.06.2025 | 48,58 | 49,45 | 48,12 | 49,40 | 4,04% | 517.627,00 |
| 05.06.2025 | 48,20 | 48,28 | 47,04 | 47,48 | -0,92% | 424.707,00 |
| 04.06.2025 | 47,71 | 48,21 | 47,11 | 47,92 | 2,83% | 542.536,00 |
| 03.06.2025 | 44,34 | 46,70 | 44,04 | 46,60 | 5,17% | 317.197,00 |
| 02.06.2025 | 44,32 | 44,66 | 43,85 | 44,31 | -0,20% | 257.572,00 |
| 30.05.2025 | 45,08 | 45,34 | 43,85 | 44,40 | -2,63% | 370.195,00 |
| 29.05.2025 | 46,42 | 46,76 | 45,20 | 45,60 | 0,02% | 200.423,00 |
| 28.05.2025 | 46,73 | 46,73 | 45,50 | 45,59 | -2,19% | 269.917,00 |
| 27.05.2025 | 46,03 | 46,71 | 45,48 | 46,61 | 3,46% | 458.912,00 |
| 23.05.2025 | 44,23 | 45,38 | 44,22 | 45,05 | -1,70% | 379.781,00 |
| 22.05.2025 | 46,73 | 47,58 | 45,79 | 45,83 | -2,70% | 390.223,00 |
| 21.05.2025 | 47,33 | 48,23 | 46,75 | 47,10 | -1,79% | 484.798,00 |
| 20.05.2025 | 47,70 | 48,06 | 47,42 | 47,96 | 0,46% | 363.706,00 |
| 19.05.2025 | 47,30 | 48,35 | 47,13 | 47,74 | -1,81% | 491.473,00 |
| 16.05.2025 | 48,44 | 48,74 | 47,77 | 48,62 | 0,19% | 411.594,00 |
| 15.05.2025 | 48,10 | 49,09 | 47,75 | 48,53 | -0,39% | 534.459,00 |
| 14.05.2025 | 48,44 | 49,17 | 47,52 | 48,72 | 0,35% | 810.646,00 |
| 13.05.2025 | 47,86 | 49,26 | 47,78 | 48,55 | 2,06% | 643.125,00 |
| 12.05.2025 | 47,44 | 48,99 | 46,98 | 47,57 | 6,30% | 669.722,00 |
| 09.05.2025 | 41,97 | 46,68 | 41,51 | 44,75 | 12,07% | 1.177.125,00 |
| 08.05.2025 | 40,01 | 40,93 | 39,23 | 39,93 | 1,84% | 456.622,00 |
| 07.05.2025 | 39,12 | 39,28 | 37,97 | 39,21 | 1,29% | 408.640,00 |
| 06.05.2025 | 38,82 | 39,33 | 38,46 | 38,71 | -2,81% | 339.058,00 |
| 05.05.2025 | 40,75 | 41,21 | 39,77 | 39,83 | -2,97% | 520.341,00 |
| 02.05.2025 | 39,96 | 41,79 | 39,95 | 41,05 | 4,75% | 292.865,00 |
| 01.05.2025 | 38,92 | 39,62 | 38,35 | 39,19 | 2,06% | 494.584,00 |
| 30.04.2025 | 37,17 | 38,49 | 36,75 | 38,40 | 0,63% | 356.213,00 |
| 29.04.2025 | 38,12 | 38,77 | 37,97 | 38,16 | -1,37% | 474.743,00 |
| 28.04.2025 | 38,41 | 39,31 | 38,11 | 38,69 | 0,42% | 337.612,00 |
| 25.04.2025 | 37,46 | 38,78 | 37,22 | 38,53 | 0,78% | 421.545,00 |
| 24.04.2025 | 36,76 | 38,77 | 36,76 | 38,23 | 5,99% | 694.676,00 |
| 23.04.2025 | 37,50 | 38,42 | 35,97 | 36,07 | 1,12% | 640.737,00 |
| 22.04.2025 | 35,35 | 35,75 | 34,61 | 35,67 | 1,83% | 557.184,00 |
| 21.04.2025 | 33,57 | 35,15 | 33,53 | 35,03 | 2,25% | 663.927,00 |
| 17.04.2025 | 34,25 | 35,09 | 33,72 | 34,26 | 0,00% | 635.096,00 |
| 16.04.2025 | 34,67 | 35,27 | 33,14 | 34,26 | -3,82% | 392.621,00 |
| 15.04.2025 | 36,10 | 37,00 | 35,44 | 35,62 | -1,38% | 320.758,00 |
| 14.04.2025 | 36,87 | 37,16 | 35,17 | 36,12 | 1,43% | 585.200,00 |
| 11.04.2025 | 35,14 | 35,97 | 33,66 | 35,61 | 0,85% | 715.810,00 |
| 10.04.2025 | 37,28 | 37,28 | 34,14 | 35,31 | -10,68% | 765.286,00 |
| 09.04.2025 | 34,63 | 39,89 | 34,48 | 39,53 | 14,68% | 1.102.873,00 |
| 08.04.2025 | 38,26 | 38,26 | 33,56 | 34,47 | -6,03% | 655.153,00 |
| 07.04.2025 | 35,04 | 38,48 | 33,36 | 36,68 | 4,50% | 1.082.044,00 |
| 04.04.2025 | 35,01 | 37,27 | 32,93 | 35,10 | -5,21% | 885.004,00 |
| 03.04.2025 | 40,93 | 41,92 | 36,97 | 37,03 | -14,85% | 802.835,00 |
| 02.04.2025 | 42,20 | 43,96 | 41,91 | 43,49 | 0,95% | 292.411,00 |
| 01.04.2025 | 43,01 | 43,64 | 42,03 | 43,08 | -0,19% | 317.529,00 |
| 31.03.2025 | 42,54 | 43,37 | 41,80 | 43,16 | -0,37% | 380.109,00 |
| 28.03.2025 | 45,80 | 45,81 | 42,93 | 43,32 | -6,29% | 307.857,00 |
| 27.03.2025 | 46,16 | 46,72 | 45,27 | 46,23 | -0,62% | 304.826,00 |
| 26.03.2025 | 46,84 | 47,31 | 45,55 | 46,52 | -0,66% | 263.232,00 |
| 25.03.2025 | 46,77 | 47,64 | 46,52 | 46,83 | -0,19% | 258.708,00 |
| 24.03.2025 | 46,55 | 47,53 | 45,13 | 46,92 | 3,58% | 428.431,00 |
| 21.03.2025 | 44,86 | 45,71 | 44,36 | 45,30 | -0,79% | 960.314,00 |
| 20.03.2025 | 46,35 | 47,26 | 45,47 | 45,66 | -3,08% | 350.010,00 |
| 19.03.2025 | 46,37 | 47,53 | 46,37 | 47,11 | 1,20% | 620.071,00 |
| 18.03.2025 | 46,73 | 47,30 | 45,35 | 46,55 | -0,83% | 931.078,00 |
| 17.03.2025 | 45,94 | 47,22 | 45,07 | 46,94 | 1,98% | 1.615.972,00 |
| 14.03.2025 | 46,72 | 47,14 | 45,75 | 46,03 | 0,20% | 1.325.658,00 |
| 13.03.2025 | 47,38 | 48,64 | 45,67 | 45,94 | -2,85% | 501.822,00 |
| 12.03.2025 | 46,11 | 47,33 | 45,90 | 47,29 | 3,98% | 467.328,00 |
| 11.03.2025 | 46,70 | 46,70 | 44,24 | 45,48 | -1,94% | 1.249.878,00 |
| 10.03.2025 | 48,27 | 48,61 | 45,98 | 46,38 | -5,54% | 446.293,00 |
| 07.03.2025 | 50,29 | 50,43 | 48,78 | 49,10 | -1,52% | 592.394,00 |
| 06.03.2025 | 47,86 | 50,50 | 47,59 | 49,86 | 1,32% | 329.679,00 |
| 05.03.2025 | 48,69 | 49,31 | 47,31 | 49,21 | 2,10% | 403.529,00 |
| 04.03.2025 | 46,99 | 48,99 | 46,56 | 48,20 | 1,09% | 563.336,00 |
| 03.03.2025 | 50,15 | 50,40 | 47,31 | 47,68 | -3,44% | 733.560,00 |
| 28.02.2025 | 50,05 | 50,47 | 48,39 | 49,38 | -1,52% | 743.593,00 |
| 27.02.2025 | 53,23 | 53,66 | 50,07 | 50,14 | -6,79% | 357.542,00 |
| 26.02.2025 | 53,91 | 54,66 | 52,88 | 53,79 | -0,39% | 280.163,00 |
| 25.02.2025 | 54,44 | 54,58 | 52,98 | 54,00 | -0,48% | 532.387,00 |
| 24.02.2025 | 56,25 | 56,33 | 54,20 | 54,26 | -3,31% | 608.871,00 |
| 21.02.2025 | 57,76 | 57,76 | 54,87 | 56,12 | -1,46% | 390.239,00 |
| 20.02.2025 | 57,34 | 58,10 | 56,06 | 56,95 | -0,28% | 375.589,00 |
| 19.02.2025 | 55,11 | 57,93 | 55,11 | 57,11 | 3,55% | 411.758,00 |
| 18.02.2025 | 54,00 | 55,57 | 53,90 | 55,15 | 3,14% | 584.982,00 |
| 14.02.2025 | 53,48 | 54,05 | 52,83 | 53,47 | 0,85% | 331.308,00 |
| 13.02.2025 | 53,13 | 53,94 | 51,46 | 53,02 | 0,88% | 483.785,00 |
| 12.02.2025 | 51,60 | 53,65 | 50,26 | 52,56 | 3,10% | 1.196.970,00 |
| 11.02.2025 | 53,03 | 54,96 | 50,64 | 50,98 | -4,35% | 1.123.671,00 |
| 10.02.2025 | 55,35 | 55,42 | 53,12 | 53,30 | -3,51% | 579.517,00 |
| 07.02.2025 | 57,37 | 57,37 | 54,60 | 55,24 | -3,12% | 349.961,00 |
| 06.02.2025 | 58,06 | 58,54 | 56,66 | 57,02 | -2,63% | 335.934,00 |
| 05.02.2025 | 57,21 | 58,99 | 56,81 | 58,56 | 2,79% | 273.615,00 |