68,355$
-0,82%
Echtzeit-Aktienkurs Diodes Inc.
Bid:
Ask:
Aktienkurse zur Diodes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 66,04 | 69,62 | 66,02 | 68,58 | -0,49% | 290.978,00 |
| 01.04.2026 | 70,06 | 72,00 | 68,79 | 68,92 | 0,97% | 439.120,00 |
| 31.03.2026 | 65,96 | 68,45 | 65,01 | 68,26 | 6,01% | 486.193,00 |
| 30.03.2026 | 69,56 | 71,00 | 63,82 | 64,39 | -5,59% | 455.185,00 |
| 27.03.2026 | 70,00 | 71,99 | 67,84 | 68,20 | -3,94% | 427.477,00 |
| 26.03.2026 | 72,17 | 74,35 | 70,72 | 71,00 | -3,36% | 521.256,00 |
| 25.03.2026 | 74,00 | 75,05 | 72,74 | 73,47 | 1,67% | 479.846,00 |
| 24.03.2026 | 66,72 | 73,24 | 66,06 | 72,26 | 6,16% | 630.816,00 |
| 23.03.2026 | 67,25 | 69,64 | 65,72 | 68,07 | 5,13% | 359.806,00 |
| 20.03.2026 | 67,62 | 67,71 | 63,90 | 64,75 | -3,52% | 1.230.785,00 |
| 19.03.2026 | 64,90 | 68,06 | 63,95 | 67,11 | 0,54% | 401.097,00 |
| 18.03.2026 | 66,12 | 67,79 | 65,69 | 66,75 | 0,24% | 444.884,00 |
| 17.03.2026 | 66,34 | 68,06 | 65,37 | 66,59 | 1,05% | 458.418,00 |
| 16.03.2026 | 65,30 | 67,05 | 64,75 | 65,90 | 3,16% | 402.243,00 |
| 13.03.2026 | 62,48 | 64,45 | 61,67 | 63,88 | 3,62% | 480.462,00 |
| 12.03.2026 | 62,25 | 62,74 | 60,74 | 61,65 | -3,26% | 453.439,00 |
| 11.03.2026 | 63,12 | 64,41 | 62,54 | 63,73 | 1,14% | 388.098,00 |
| 10.03.2026 | 62,24 | 63,95 | 62,05 | 63,01 | 1,12% | 498.049,00 |
| 09.03.2026 | 60,16 | 62,58 | 58,34 | 62,31 | 0,68% | 511.312,00 |
| 06.03.2026 | 62,24 | 62,87 | 61,16 | 61,89 | -3,93% | 405.754,00 |
| 05.03.2026 | 64,89 | 66,19 | 63,64 | 64,42 | -2,62% | 315.760,00 |
| 04.03.2026 | 67,88 | 67,88 | 65,35 | 66,15 | -0,96% | 442.615,00 |
| 03.03.2026 | 69,06 | 69,64 | 66,00 | 66,79 | -7,36% | 1.084.118,00 |
| 02.03.2026 | 66,78 | 72,31 | 66,78 | 72,10 | 5,67% | 607.727,00 |
| 27.02.2026 | 67,89 | 68,36 | 66,50 | 68,23 | -2,01% | 477.785,00 |
| 26.02.2026 | 70,55 | 70,80 | 68,00 | 69,63 | -1,65% | 373.126,00 |
| 25.02.2026 | 70,68 | 71,80 | 68,62 | 70,80 | 2,18% | 408.929,00 |
| 24.02.2026 | 68,82 | 71,67 | 68,82 | 69,29 | 2,02% | 311.674,00 |
| 23.02.2026 | 68,27 | 70,00 | 66,65 | 67,92 | -0,77% | 276.298,00 |
| 20.02.2026 | 66,26 | 68,98 | 65,07 | 68,45 | 1,80% | 753.858,00 |
| 19.02.2026 | 66,56 | 67,59 | 65,34 | 67,24 | -0,88% | 387.092,00 |
| 18.02.2026 | 68,56 | 69,53 | 67,00 | 67,84 | 0,44% | 444.315,00 |
| 17.02.2026 | 70,12 | 70,58 | 66,65 | 67,54 | -4,97% | 452.845,00 |
| 13.02.2026 | 70,55 | 72,79 | 69,39 | 71,07 | -1,40% | 438.239,00 |
| 12.02.2026 | 78,12 | 79,00 | 71,16 | 72,08 | -7,59% | 790.400,00 |
| 11.02.2026 | 72,04 | 81,71 | 71,83 | 78,00 | 26,42% | 1.865.084,00 |
| 10.02.2026 | 61,23 | 62,67 | 61,03 | 61,70 | 0,97% | 298.960,00 |
| 09.02.2026 | 60,21 | 61,85 | 59,67 | 61,11 | 0,44% | 278.165,00 |
| 06.02.2026 | 59,75 | 61,53 | 59,10 | 60,84 | 1,89% | 303.456,00 |
| 05.02.2026 | 58,31 | 60,30 | 56,72 | 59,71 | 0,73% | 274.623,00 |
| 04.02.2026 | 58,83 | 61,50 | 58,54 | 59,28 | 1,54% | 269.540,00 |
| 03.02.2026 | 60,85 | 61,19 | 57,11 | 58,38 | -3,76% | 312.622,00 |
| 02.02.2026 | 58,18 | 61,32 | 58,18 | 60,66 | 2,48% | 344.275,00 |
| 30.01.2026 | 58,95 | 59,98 | 58,11 | 59,19 | -1,78% | 332.775,00 |
| 29.01.2026 | 59,81 | 60,50 | 57,81 | 60,26 | 0,47% | 432.880,00 |
| 28.01.2026 | 59,86 | 61,36 | 58,87 | 59,98 | 3,13% | 501.123,00 |
| 27.01.2026 | 57,28 | 58,50 | 56,67 | 58,16 | 2,30% | 372.088,00 |
| 26.01.2026 | 56,16 | 57,11 | 56,05 | 56,85 | 0,67% | 237.064,00 |
| 23.01.2026 | 58,17 | 58,87 | 55,89 | 56,47 | -3,16% | 320.546,00 |
| 22.01.2026 | 59,76 | 60,44 | 57,73 | 58,31 | -1,24% | 235.044,00 |
| 21.01.2026 | 57,83 | 59,56 | 57,18 | 59,04 | 4,79% | 251.689,00 |
| 20.01.2026 | 55,25 | 57,43 | 55,12 | 56,34 | 0,16% | 262.887,00 |
| 19.01.2026 | 56,08 | 56,35 | 55,93 | 56,25 | -1,14% | - |
| 16.01.2026 | 58,00 | 58,29 | 56,79 | 56,90 | -0,99% | 247.696,00 |
| 15.01.2026 | 56,54 | 57,98 | 56,20 | 57,47 | 3,07% | 418.149,00 |
| 14.01.2026 | 53,96 | 56,32 | 53,96 | 55,76 | 2,76% | 361.484,00 |
| 13.01.2026 | 54,68 | 55,65 | 54,06 | 54,26 | -0,06% | 280.566,00 |
| 12.01.2026 | 54,57 | 54,95 | 53,60 | 54,29 | -1,43% | 230.804,00 |
| 09.01.2026 | 54,92 | 55,36 | 54,20 | 55,08 | 0,29% | 221.854,00 |
| 08.01.2026 | 53,22 | 55,33 | 53,18 | 54,92 | 2,16% | 254.484,00 |
| 07.01.2026 | 54,27 | 54,29 | 52,54 | 53,76 | -1,93% | 237.419,00 |
| 06.01.2026 | 52,36 | 54,94 | 52,08 | 54,82 | 5,42% | 357.310,00 |
| 05.01.2026 | 51,65 | 54,17 | 51,65 | 52,00 | 1,11% | 330.839,00 |
| 02.01.2026 | 50,47 | 51,55 | 50,27 | 51,43 | 4,24% | 236.755,00 |
| 31.12.2025 | 50,24 | 50,38 | 49,13 | 49,34 | -1,10% | 201.844,00 |
| 30.12.2025 | 50,11 | 50,58 | 49,89 | 49,89 | -0,26% | 148.514,00 |
| 29.12.2025 | 50,04 | 50,82 | 49,55 | 50,02 | -0,73% | 168.931,00 |
| 26.12.2025 | 50,56 | 50,67 | 50,04 | 50,39 | 0,30% | 133.581,00 |
| 24.12.2025 | 50,02 | 50,51 | 49,99 | 50,24 | 0,22% | 103.546,00 |
| 23.12.2025 | 50,19 | 50,55 | 49,62 | 50,13 | -0,87% | 210.078,00 |
| 22.12.2025 | 51,69 | 52,41 | 50,47 | 50,57 | -0,63% | 290.677,00 |
| 19.12.2025 | 50,94 | 52,64 | 50,61 | 50,89 | 0,02% | 636.963,00 |
| 18.12.2025 | 51,19 | 51,71 | 50,49 | 50,88 | 1,78% | 353.772,00 |
| 17.12.2025 | 50,40 | 51,42 | 49,82 | 49,99 | -0,79% | 330.327,00 |
| 16.12.2025 | 50,59 | 50,79 | 49,82 | 50,39 | -0,34% | 292.512,00 |
| 15.12.2025 | 51,03 | 51,03 | 49,50 | 50,56 | -0,06% | 301.777,00 |
| 12.12.2025 | 51,65 | 52,63 | 50,24 | 50,59 | -2,73% | 333.109,00 |
| 11.12.2025 | 52,64 | 53,00 | 51,80 | 52,01 | -1,44% | 240.924,00 |
| 10.12.2025 | 51,36 | 53,20 | 50,32 | 52,77 | 2,67% | 340.750,00 |
| 09.12.2025 | 52,12 | 52,45 | 51,27 | 51,40 | -1,74% | 294.197,00 |
| 08.12.2025 | 53,41 | 53,52 | 51,96 | 52,31 | -0,51% | 349.948,00 |
| 05.12.2025 | 51,95 | 53,21 | 51,75 | 52,58 | 1,72% | 280.119,00 |
| 04.12.2025 | 51,14 | 52,33 | 50,36 | 51,69 | 0,74% | 347.321,00 |
| 03.12.2025 | 47,22 | 51,71 | 47,06 | 51,31 | 9,59% | 889.125,00 |
| 02.12.2025 | 46,75 | 47,13 | 45,58 | 46,82 | 1,45% | 1.278.880,00 |
| 01.12.2025 | 45,50 | 46,54 | 45,35 | 46,15 | -0,13% | 477.860,00 |
| 28.11.2025 | 46,32 | 46,62 | 45,86 | 46,21 | 0,22% | 350.572,00 |
| 26.11.2025 | 45,09 | 46,43 | 44,77 | 46,11 | 2,04% | 797.348,00 |
| 25.11.2025 | 44,55 | 46,17 | 44,55 | 45,19 | -0,45% | 603.328,00 |
| 24.11.2025 | 44,74 | 46,00 | 44,52 | 45,40 | 1,24% | 385.900,00 |
| 21.11.2025 | 42,45 | 45,29 | 42,34 | 44,84 | 5,83% | 350.453,00 |
| 20.11.2025 | 44,05 | 44,95 | 42,28 | 42,37 | -1,69% | 504.712,00 |
| 19.11.2025 | 43,39 | 43,95 | 42,90 | 43,10 | 0,12% | 339.063,00 |
| 18.11.2025 | 43,13 | 43,80 | 42,89 | 43,05 | -1,57% | 334.497,00 |
| 17.11.2025 | 43,90 | 44,77 | 43,14 | 43,74 | -1,94% | 489.797,00 |
| 14.11.2025 | 43,80 | 45,11 | 43,50 | 44,60 | -0,89% | 311.519,00 |
| 13.11.2025 | 46,00 | 46,70 | 44,83 | 45,00 | -3,76% | 374.748,00 |
| 12.11.2025 | 47,40 | 47,88 | 46,51 | 46,76 | -0,30% | 347.208,00 |
| 11.11.2025 | 46,56 | 46,97 | 46,08 | 46,90 | 0,60% | 292.320,00 |
| 10.11.2025 | 44,35 | 46,66 | 44,26 | 46,62 | 5,30% | 505.698,00 |