54,417$
-2,51%
Echtzeit-Aktienkurs Diodes Inc.
Bid:
Ask:
Aktienkurse zur Diodes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 55,73 | 55,89 | 54,20 | 54,44 | -2,48% | 575.334,00 |
| 28.08.2025 | 56,58 | 56,58 | 55,78 | 55,82 | -0,66% | 546.872,00 |
| 27.08.2025 | 55,85 | 56,41 | 55,07 | 56,19 | 1,59% | 514.629,00 |
| 26.08.2025 | 55,37 | 56,15 | 55,15 | 55,31 | 0,09% | 290.201,00 |
| 25.08.2025 | 56,09 | 56,40 | 55,10 | 55,26 | -1,74% | 392.845,00 |
| 22.08.2025 | 53,41 | 56,49 | 53,41 | 56,24 | 5,69% | 411.248,00 |
| 21.08.2025 | 51,89 | 53,45 | 51,89 | 53,21 | 1,14% | 612.722,00 |
| 20.08.2025 | 52,95 | 52,95 | 51,22 | 52,61 | -0,81% | 434.347,00 |
| 19.08.2025 | 53,04 | 53,83 | 52,75 | 53,04 | 0,55% | 340.048,00 |
| 18.08.2025 | 52,78 | 53,60 | 52,51 | 52,75 | 0,00% | 499.194,00 |
| 15.08.2025 | 54,10 | 54,10 | 52,40 | 52,75 | -2,17% | 452.415,00 |
| 14.08.2025 | 53,47 | 54,15 | 53,02 | 53,92 | -1,64% | 332.144,00 |
| 13.08.2025 | 53,67 | 54,89 | 53,62 | 54,82 | 2,56% | 444.084,00 |
| 12.08.2025 | 52,37 | 53,64 | 51,20 | 53,45 | 5,13% | 629.701,00 |
| 11.08.2025 | 51,50 | 52,13 | 50,51 | 50,84 | -0,14% | 648.938,00 |
| 08.08.2025 | 49,28 | 52,72 | 47,18 | 50,91 | 7,93% | 830.809,00 |
| 07.08.2025 | 48,90 | 48,90 | 46,72 | 47,17 | -1,99% | 364.963,00 |
| 06.08.2025 | 48,83 | 48,83 | 47,20 | 48,13 | -2,19% | 588.969,00 |
| 05.08.2025 | 49,89 | 50,15 | 48,57 | 49,21 | -0,51% | 431.919,00 |
| 04.08.2025 | 48,69 | 49,47 | 48,26 | 49,46 | 1,12% | 609.401,00 |
| 01.08.2025 | 48,45 | 49,49 | 47,53 | 48,91 | -0,99% | 552.177,00 |
| 31.07.2025 | 50,46 | 50,70 | 48,99 | 49,40 | -3,36% | 390.163,00 |
| 30.07.2025 | 52,34 | 52,34 | 50,62 | 51,12 | -0,91% | 367.527,00 |
| 29.07.2025 | 52,50 | 52,76 | 50,81 | 51,59 | -0,54% | 566.101,00 |
| 28.07.2025 | 51,10 | 52,51 | 50,89 | 51,87 | 2,67% | 492.884,00 |
| 25.07.2025 | 50,19 | 50,80 | 49,90 | 50,52 | -0,26% | 308.633,00 |
| 24.07.2025 | 52,06 | 52,42 | 50,21 | 50,65 | -3,51% | 481.252,00 |
| 23.07.2025 | 54,34 | 54,64 | 52,26 | 52,49 | -3,48% | 438.876,00 |
| 22.07.2025 | 54,93 | 55,61 | 53,81 | 54,38 | -1,59% | 321.465,00 |
| 21.07.2025 | 55,71 | 56,89 | 55,24 | 55,26 | 0,51% | 246.978,00 |
| 18.07.2025 | 56,17 | 56,17 | 54,96 | 54,98 | -0,85% | 304.398,00 |
| 17.07.2025 | 55,19 | 55,80 | 54,71 | 55,45 | 0,58% | 532.931,00 |
| 16.07.2025 | 55,28 | 55,28 | 53,95 | 55,13 | -0,13% | 236.317,00 |
| 15.07.2025 | 56,98 | 57,34 | 55,15 | 55,20 | -1,48% | 503.290,00 |
| 14.07.2025 | 56,69 | 56,73 | 55,09 | 56,03 | -2,37% | 314.993,00 |
| 11.07.2025 | 56,74 | 57,49 | 56,59 | 57,39 | -0,64% | 271.477,00 |
| 10.07.2025 | 57,48 | 58,90 | 57,43 | 57,76 | 0,69% | 368.338,00 |
| 09.07.2025 | 57,02 | 57,70 | 55,91 | 57,37 | 0,53% | 290.573,00 |
| 08.07.2025 | 55,41 | 57,40 | 54,76 | 57,06 | 4,47% | 448.418,00 |
| 07.07.2025 | 56,50 | 57,10 | 54,21 | 54,62 | -4,96% | 556.263,00 |
| 03.07.2025 | 56,81 | 57,96 | 56,79 | 57,47 | 1,32% | 182.903,00 |
| 02.07.2025 | 55,21 | 56,85 | 54,73 | 56,72 | 2,57% | 630.107,00 |
| 01.07.2025 | 52,70 | 56,00 | 52,32 | 55,30 | 4,64% | 884.927,00 |
| 30.06.2025 | 52,94 | 53,29 | 52,24 | 52,85 | 0,06% | 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 |