70,915$
-1,64%
Echtzeit-Aktienkurs Diodes Inc.
Bid:
Ask:
Aktienkurse zur Diodes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 70,55 | 72,79 | 69,39 | 71,07 | -1,43% | 438.239,00 |
| 12.02.2026 | 78,12 | 78,88 | 71,16 | 72,10 | -7,54% | 790.400,00 |
| 11.02.2026 | 72,04 | 81,71 | 71,83 | 77,98 | 26,39% | 1.865.084,00 |
| 10.02.2026 | 61,23 | 62,67 | 61,03 | 61,70 | 1,02% | 298.960,00 |
| 09.02.2026 | 60,21 | 61,85 | 59,67 | 61,08 | 0,39% | 278.165,00 |
| 06.02.2026 | 59,75 | 61,53 | 59,10 | 60,84 | 1,71% | 303.456,00 |
| 05.02.2026 | 58,31 | 60,30 | 57,74 | 59,82 | 0,93% | 274.623,00 |
| 04.02.2026 | 58,83 | 61,50 | 58,54 | 59,27 | 1,58% | 269.540,00 |
| 03.02.2026 | 60,85 | 61,19 | 57,11 | 58,35 | -3,92% | 312.622,00 |
| 02.02.2026 | 58,18 | 61,32 | 58,18 | 60,73 | 2,60% | 344.275,00 |
| 30.01.2026 | 58,95 | 59,98 | 58,11 | 59,19 | -1,79% | 332.775,00 |
| 29.01.2026 | 59,81 | 60,50 | 57,89 | 60,27 | 0,52% | 432.860,00 |
| 28.01.2026 | 59,86 | 61,36 | 58,95 | 59,96 | 3,09% | 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 | 4,64% | 251.689,00 |
| 20.01.2026 | 55,25 | 57,43 | 55,12 | 56,42 | 0,30% | 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% | 387.941,00 |
| 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% | 230.837,00 |
| 09.01.2026 | 54,92 | 55,36 | 54,20 | 55,08 | 0,29% | 227.876,00 |
| 08.01.2026 | 53,22 | 55,33 | 53,18 | 54,92 | 2,16% | 254.511,00 |
| 07.01.2026 | 54,27 | 54,29 | 52,54 | 53,76 | -1,93% | 237.433,00 |
| 06.01.2026 | 52,36 | 54,94 | 52,08 | 54,82 | 5,42% | 357.576,00 |
| 05.01.2026 | 51,65 | 54,17 | 51,65 | 52,00 | 1,11% | 331.102,00 |
| 02.01.2026 | 50,47 | 51,55 | 50,27 | 51,43 | 4,24% | 265.462,00 |
| 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% | 172.858,00 |
| 26.12.2025 | 50,56 | 50,67 | 50,04 | 50,39 | 0,30% | 133.681,00 |
| 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% | 210.178,00 |
| 22.12.2025 | 51,69 | 52,41 | 50,47 | 50,57 | -0,65% | 293.299,00 |
| 19.12.2025 | 50,94 | 52,64 | 50,61 | 50,90 | 0,04% | 646.962,00 |
| 18.12.2025 | 51,19 | 51,71 | 50,49 | 50,88 | 1,78% | 353.979,00 |
| 17.12.2025 | 50,40 | 51,42 | 49,82 | 49,99 | -0,79% | 330.354,00 |
| 16.12.2025 | 50,59 | 50,79 | 49,82 | 50,39 | -0,34% | 296.712,00 |
| 15.12.2025 | 51,03 | 51,03 | 49,50 | 50,56 | -0,06% | 372.170,00 |
| 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% | 341.611,00 |
| 09.12.2025 | 52,12 | 52,45 | 51,27 | 51,40 | -1,74% | 294.816,00 |
| 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% | 280.153,00 |
| 04.12.2025 | 51,14 | 52,33 | 50,36 | 51,69 | 0,74% | 404.410,00 |
| 03.12.2025 | 47,22 | 51,71 | 47,06 | 51,31 | 9,59% | 889.337,00 |
| 02.12.2025 | 46,75 | 47,13 | 45,58 | 46,82 | 1,45% | 1.278.892,00 |
| 01.12.2025 | 45,50 | 46,54 | 45,35 | 46,15 | -0,13% | 477.873,00 |
| 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% | 604.028,00 |
| 24.11.2025 | 44,74 | 46,00 | 44,52 | 45,40 | 1,46% | 396.807,00 |
| 21.11.2025 | 42,45 | 45,29 | 42,34 | 44,74 | 5,59% | 350.927,00 |
| 20.11.2025 | 44,05 | 44,95 | 42,28 | 42,37 | -1,69% | 504.812,00 |
| 19.11.2025 | 43,39 | 43,95 | 42,90 | 43,10 | 0,12% | 340.350,00 |
| 18.11.2025 | 43,13 | 43,80 | 42,89 | 43,05 | -1,57% | 334.678,00 |
| 17.11.2025 | 43,90 | 44,77 | 43,14 | 43,74 | -1,87% | 489.897,00 |
| 14.11.2025 | 43,80 | 45,11 | 43,50 | 44,57 | -0,96% | 311.523,00 |
| 13.11.2025 | 46,00 | 46,70 | 44,83 | 45,00 | -3,76% | 375.315,00 |
| 12.11.2025 | 47,40 | 47,88 | 46,51 | 46,76 | -0,30% | 347.234,00 |
| 11.11.2025 | 46,56 | 46,97 | 46,08 | 46,90 | 0,60% | 292.322,00 |
| 10.11.2025 | 44,35 | 46,66 | 44,26 | 46,62 | 5,30% | 505.698,00 |
| 07.11.2025 | 46,62 | 47,50 | 43,27 | 44,28 | -14,53% | 766.618,00 |
| 06.11.2025 | 52,03 | 52,29 | 51,08 | 51,80 | -1,11% | 330.759,00 |
| 05.11.2025 | 50,88 | 52,86 | 50,27 | 52,38 | 2,99% | 235.476,00 |
| 04.11.2025 | 52,07 | 52,61 | 50,74 | 50,86 | -4,69% | 210.760,00 |
| 03.11.2025 | 53,58 | 53,93 | 52,07 | 53,36 | 0,00% | 271.039,00 |
| 31.10.2025 | 52,74 | 53,54 | 52,50 | 53,36 | 0,87% | 255.546,00 |
| 30.10.2025 | 54,27 | 55,11 | 52,74 | 52,90 | -2,86% | 286.846,00 |
| 29.10.2025 | 56,12 | 56,12 | 53,96 | 54,46 | -2,45% | 254.928,00 |
| 28.10.2025 | 56,37 | 56,59 | 55,48 | 55,83 | -1,41% | 197.698,00 |
| 27.10.2025 | 58,01 | 58,45 | 56,56 | 56,63 | -0,74% | 202.676,00 |
| 24.10.2025 | 58,80 | 58,80 | 57,01 | 57,05 | -1,49% | 320.587,00 |
| 23.10.2025 | 56,41 | 57,92 | 55,28 | 57,92 | 2,96% | 281.296,00 |
| 22.10.2025 | 57,04 | 57,69 | 50,00 | 56,25 | -3,65% | 544.065,00 |
| 21.10.2025 | 56,80 | 58,56 | 56,29 | 58,38 | 2,17% | 438.891,00 |
| 20.10.2025 | 55,53 | 57,25 | 55,12 | 57,14 | 4,71% | 307.738,00 |
| 17.10.2025 | 54,90 | 55,25 | 54,21 | 54,57 | -2,11% | - |
| 16.10.2025 | 56,15 | 56,19 | 54,90 | 55,75 | 0,32% | 314.825,00 |
| 15.10.2025 | 54,85 | 55,59 | 53,96 | 55,57 | 3,35% | 354.556,00 |
| 14.10.2025 | 50,50 | 55,04 | 50,50 | 53,77 | 4,25% | 363.545,00 |
| 13.10.2025 | 50,25 | 51,94 | 49,81 | 51,58 | 6,64% | 438.728,00 |
| 10.10.2025 | 52,45 | 53,05 | 48,25 | 48,37 | -7,85% | 288.338,00 |
| 09.10.2025 | 52,44 | 52,54 | 51,49 | 52,49 | -0,17% | 202.950,00 |
| 08.10.2025 | 51,01 | 52,80 | 51,01 | 52,58 | 3,04% | 192.776,00 |
| 07.10.2025 | 53,43 | 53,79 | 50,64 | 51,03 | -3,75% | 249.993,00 |
| 06.10.2025 | 53,58 | 53,58 | 52,70 | 53,02 | 0,84% | 283.648,00 |
| 03.10.2025 | 53,07 | 53,93 | 51,98 | 52,58 | -0,13% | 490.091,00 |
| 02.10.2025 | 52,42 | 53,18 | 51,96 | 52,65 | 2,09% | 289.831,00 |
| 01.10.2025 | 52,50 | 53,20 | 50,95 | 51,57 | -3,08% | 388.135,00 |
| 30.09.2025 | 52,75 | 53,21 | 52,19 | 53,21 | 0,85% | 328.678,00 |
| 29.09.2025 | 53,87 | 53,87 | 52,49 | 52,76 | -0,64% | 586.438,00 |
| 26.09.2025 | 53,01 | 53,23 | 51,60 | 53,10 | 0,23% | 332.235,00 |
| 25.09.2025 | 53,99 | 54,44 | 52,72 | 52,98 | -3,66% | 411.577,00 |
| 24.09.2025 | 54,97 | 55,61 | 54,44 | 54,99 | 0,20% | 418.582,00 |