43,287$
-6,37%
Echtzeit-Aktienkurs Diodes Inc.
Bid:
Ask:
Aktienkurse zur Diodes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.02.2025 | 56,04 | 57,26 | 55,99 | 56,97 | 0,92% | 352.131,00 |
| 03.02.2025 | 57,20 | 58,05 | 55,85 | 56,45 | -4,29% | 368.311,00 |
| 31.01.2025 | 58,38 | 60,19 | 57,79 | 58,98 | 0,98% | 543.371,00 |
| 30.01.2025 | 58,01 | 59,08 | 57,49 | 58,41 | 1,76% | 355.354,00 |
| 29.01.2025 | 57,62 | 58,22 | 57,05 | 57,40 | -0,17% | 412.978,00 |
| 28.01.2025 | 59,85 | 59,85 | 57,26 | 57,50 | -4,29% | 395.568,00 |
| 27.01.2025 | 59,16 | 61,28 | 58,74 | 60,08 | -0,96% | 496.595,00 |
| 24.01.2025 | 60,76 | 61,13 | 59,53 | 60,66 | -1,11% | 430.570,00 |
| 23.01.2025 | 61,63 | 62,33 | 60,54 | 61,34 | -2,43% | 404.396,00 |
| 22.01.2025 | 63,11 | 64,60 | 61,69 | 62,87 | -0,44% | 517.509,00 |
| 21.01.2025 | 61,71 | 64,05 | 60,83 | 63,15 | 3,68% | 468.676,00 |
| 17.01.2025 | 61,91 | 62,96 | 60,22 | 60,91 | 0,93% | 598.592,00 |
| 16.01.2025 | 60,90 | 61,38 | 58,82 | 60,35 | -0,15% | 420.190,00 |
| 15.01.2025 | 61,25 | 61,84 | 60,32 | 60,44 | 1,68% | 521.488,00 |
| 14.01.2025 | 60,37 | 60,55 | 59,11 | 59,44 | 0,19% | 767.961,00 |
| 13.01.2025 | 61,52 | 63,34 | 59,19 | 59,33 | -5,19% | 478.309,00 |
| 10.01.2025 | 63,33 | 63,33 | 61,08 | 62,58 | -3,56% | 362.571,00 |
| 08.01.2025 | 63,88 | 65,11 | 62,72 | 64,89 | -0,31% | 347.228,00 |
| 07.01.2025 | 66,09 | 67,01 | 64,38 | 65,09 | -0,99% | 313.416,00 |
| 06.01.2025 | 64,30 | 67,12 | 64,29 | 65,74 | 3,41% | 497.895,00 |
| 03.01.2025 | 61,77 | 63,73 | 61,20 | 63,57 | 3,69% | 345.286,00 |
| 02.01.2025 | 62,28 | 64,02 | 60,49 | 61,31 | -0,58% | 225.830,00 |
| 31.12.2024 | 62,16 | 62,89 | 61,15 | 61,67 | 0,23% | 194.398,00 |
| 30.12.2024 | 62,99 | 63,38 | 61,10 | 61,53 | -3,93% | 190.269,00 |
| 27.12.2024 | 64,25 | 65,53 | 63,41 | 64,05 | -1,26% | 239.310,00 |
| 26.12.2024 | 62,66 | 65,75 | 62,53 | 64,87 | 2,16% | 210.649,00 |
| 24.12.2024 | 62,61 | 63,62 | 61,47 | 63,50 | 2,02% | 107.948,00 |
| 23.12.2024 | 61,56 | 62,69 | 61,34 | 62,24 | 1,10% | 233.511,00 |
| 20.12.2024 | 61,48 | 63,69 | 61,08 | 61,56 | -1,19% | 1.308.559,00 |
| 19.12.2024 | 62,58 | 63,92 | 61,34 | 62,30 | -0,45% | 361.841,00 |
| 18.12.2024 | 64,64 | 66,30 | 61,37 | 62,58 | -1,37% | 676.077,00 |
| 17.12.2024 | 64,30 | 65,14 | 62,74 | 63,45 | -2,10% | 287.934,00 |
| 16.12.2024 | 64,70 | 66,77 | 63,93 | 64,81 | 0,26% | 382.634,00 |
| 13.12.2024 | 65,30 | 65,91 | 63,76 | 64,64 | -1,02% | 361.526,00 |
| 12.12.2024 | 63,40 | 65,32 | 63,33 | 65,31 | 2,18% | 381.427,00 |
| 11.12.2024 | 63,12 | 64,17 | 61,93 | 63,91 | 3,08% | 356.373,00 |
| 10.12.2024 | 62,90 | 63,84 | 60,55 | 62,00 | -1,79% | 438.611,00 |
| 09.12.2024 | 61,33 | 64,69 | 61,05 | 63,13 | 3,87% | 298.772,00 |
| 06.12.2024 | 59,73 | 61,24 | 58,88 | 60,78 | 3,09% | 250.579,00 |
| 05.12.2024 | 61,66 | 61,71 | 58,87 | 58,96 | -4,05% | 358.857,00 |
| 04.12.2024 | 64,66 | 65,41 | 61,36 | 61,45 | -3,46% | 304.288,00 |
| 03.12.2024 | 65,66 | 66,18 | 63,55 | 63,65 | -3,58% | 310.032,00 |
| 02.12.2024 | 65,10 | 67,01 | 64,61 | 66,01 | 1,55% | 383.367,00 |
| 29.11.2024 | 64,62 | 65,66 | 64,62 | 65,00 | 1,09% | 225.731,00 |
| 27.11.2024 | 66,15 | 66,24 | 63,09 | 64,30 | -2,80% | 406.304,00 |
| 26.11.2024 | 66,79 | 67,01 | 65,07 | 66,15 | -0,23% | 734.674,00 |
| 25.11.2024 | 62,40 | 67,40 | 62,40 | 66,30 | 8,15% | 795.507,00 |
| 22.11.2024 | 59,48 | 61,31 | 59,36 | 61,31 | 3,61% | 423.739,00 |
| 21.11.2024 | 56,18 | 59,24 | 55,81 | 59,17 | 6,44% | 378.152,00 |
| 20.11.2024 | 54,15 | 55,63 | 53,98 | 55,59 | 1,63% | 288.851,00 |
| 19.11.2024 | 53,07 | 54,99 | 53,07 | 54,70 | 1,60% | 343.827,00 |
| 18.11.2024 | 53,01 | 53,93 | 52,71 | 53,84 | 1,57% | 321.108,00 |
| 15.11.2024 | 54,47 | 55,11 | 52,80 | 53,01 | -3,64% | 301.633,00 |
| 14.11.2024 | 56,46 | 57,19 | 53,97 | 55,01 | -2,34% | 399.103,00 |
| 13.11.2024 | 58,78 | 59,14 | 56,29 | 56,33 | -4,14% | 352.474,00 |
| 12.11.2024 | 61,10 | 61,88 | 58,58 | 58,76 | -4,84% | 357.842,00 |
| 11.11.2024 | 64,10 | 64,10 | 61,49 | 61,75 | -3,86% | 304.424,00 |
| 08.11.2024 | 61,10 | 65,41 | 61,10 | 64,23 | 2,31% | 650.305,00 |
| 07.11.2024 | 64,37 | 65,29 | 62,55 | 62,78 | -2,14% | 434.331,00 |
| 06.11.2024 | 64,15 | 65,56 | 63,27 | 64,15 | 4,92% | 416.114,00 |
| 05.11.2024 | 60,05 | 61,14 | 59,01 | 61,14 | 1,58% | 311.169,00 |
| 04.11.2024 | 60,05 | 61,23 | 59,42 | 60,19 | 0,05% | 250.124,00 |
| 01.11.2024 | 58,92 | 60,22 | 58,44 | 60,16 | 2,87% | 336.146,00 |