39,500€
11,27%
Echtzeit-Aktienkurs Diodes Inc.
Bid:
Ask:
Aktienkurse zur Diodes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 35,50 | 41,60 | 35,30 | 39,50 | 11,27% | - |
| 08.05.2025 | 34,60 | 36,50 | 34,50 | 35,50 | 2,31% | - |
| 07.05.2025 | 34,30 | 35,60 | 33,30 | 34,70 | 1,76% | - |
| 06.05.2025 | 35,10 | 35,20 | 33,80 | 34,10 | -3,40% | - |
| 05.05.2025 | 35,70 | 36,50 | 35,10 | 35,30 | -2,75% | - |
| 02.05.2025 | 35,20 | 36,90 | 34,00 | 36,30 | 7,08% | - |
| 30.04.2025 | 33,20 | 34,10 | 32,10 | 33,90 | 1,19% | - |
| 29.04.2025 | 33,90 | 34,30 | 32,80 | 33,50 | -1,18% | - |
| 28.04.2025 | 33,50 | 34,70 | 33,30 | 33,90 | 0,00% | - |
| 25.04.2025 | 33,70 | 34,10 | 32,70 | 33,90 | 1,19% | - |
| 24.04.2025 | 31,60 | 34,10 | 31,40 | 33,50 | 5,02% | - |
| 23.04.2025 | 31,60 | 33,70 | 31,60 | 31,90 | 1,92% | - |
| 22.04.2025 | 30,60 | 31,40 | 30,10 | 31,30 | 3,99% | - |
| 17.04.2025 | 30,50 | 30,60 | 29,60 | 30,10 | 0,00% | - |
| 16.04.2025 | 30,90 | 32,20 | 28,90 | 30,10 | -4,44% | - |
| 15.04.2025 | 31,70 | 33,80 | 31,20 | 31,50 | -1,25% | - |
| 14.04.2025 | 31,50 | 32,80 | 30,90 | 31,90 | 1,92% | - |
| 11.04.2025 | 32,00 | 32,10 | 29,50 | 31,30 | -0,63% | - |
| 10.04.2025 | 35,70 | 35,90 | 30,50 | 31,50 | -12,98% | - |
| 09.04.2025 | 30,10 | 36,20 | 29,60 | 36,20 | 14,92% | - |
| 08.04.2025 | 34,00 | 35,20 | 30,50 | 31,50 | -6,53% | - |
| 07.04.2025 | 30,50 | 35,10 | 30,00 | 33,70 | 4,98% | - |
| 04.04.2025 | 33,40 | 33,40 | 30,10 | 32,10 | -4,18% | - |
| 03.04.2025 | 37,60 | 41,00 | 33,50 | 33,50 | -16,46% | - |
| 02.04.2025 | 39,70 | 41,00 | 39,10 | 40,10 | 0,50% | - |
| 01.04.2025 | 39,20 | 41,10 | 38,90 | 39,90 | 0,00% | - |
| 31.03.2025 | 39,50 | 41,20 | 38,70 | 39,90 | -7,75% | - |
| 28.03.2025 | 42,90 | 43,25 | 39,50 | 43,25 | -0,57% | - |
| 27.03.2025 | 42,80 | 43,50 | 42,00 | 43,50 | -0,23% | - |
| 26.03.2025 | 42,80 | 44,00 | 42,30 | 43,60 | 0,23% | - |
| 25.03.2025 | 43,30 | 44,10 | 42,70 | 43,50 | 13,28% | - |
| 24.03.2025 | 42,20 | 44,10 | 38,30 | 38,40 | -11,72% | - |
| 21.03.2025 | 42,00 | 43,50 | 40,80 | 43,50 | -4,29% | - |
| 20.03.2025 | 43,50 | 45,45 | 41,90 | 45,45 | 5,33% | - |
| 19.03.2025 | 42,70 | 43,80 | 42,20 | 43,15 | 8,96% | - |
| 18.03.2025 | 42,80 | 43,90 | 39,60 | 39,60 | -8,23% | - |
| 17.03.2025 | 41,40 | 43,40 | 41,30 | 43,15 | -9,16% | - |
| 14.03.2025 | 42,70 | 47,50 | 42,10 | 47,50 | 14,87% | - |
| 13.03.2025 | 42,80 | 44,90 | 41,35 | 41,35 | 0,00% | - |
| 12.03.2025 | 41,80 | 43,50 | 41,35 | 41,35 | -2,36% | - |
| 11.03.2025 | 42,90 | 43,40 | 40,50 | 42,35 | 2,17% | - |
| 10.03.2025 | 44,60 | 45,20 | 41,45 | 41,45 | -8,50% | - |
| 07.03.2025 | 45,40 | 46,60 | 44,80 | 45,30 | -2,16% | - |
| 06.03.2025 | 45,50 | 46,80 | 44,00 | 46,30 | 1,31% | - |
| 05.03.2025 | 45,90 | 45,90 | 43,80 | 45,70 | 0,44% | - |
| 04.03.2025 | 45,60 | 46,40 | 44,10 | 45,50 | 0,00% | - |
| 03.03.2025 | 47,80 | 49,45 | 45,00 | 45,50 | -4,21% | - |
| 28.02.2025 | 48,00 | 50,50 | 46,60 | 47,50 | -1,25% | - |
| 27.02.2025 | 51,75 | 51,75 | 48,10 | 48,10 | -6,15% | - |
| 26.02.2025 | 51,00 | 52,25 | 50,40 | 51,25 | 0,00% | - |
| 25.02.2025 | 51,00 | 52,25 | 50,40 | 51,25 | -0,97% | - |
| 24.02.2025 | 53,00 | 54,25 | 51,75 | 51,75 | -4,17% | - |
| 21.02.2025 | 53,50 | 55,50 | 52,25 | 54,00 | -0,46% | - |
| 20.02.2025 | 54,50 | 56,00 | 53,50 | 54,25 | -0,91% | - |
| 19.02.2025 | 52,75 | 55,50 | 52,25 | 54,75 | 3,79% | - |
| 18.02.2025 | 51,25 | 53,25 | 50,95 | 52,75 | 2,93% | - |
| 17.02.2025 | 51,25 | 51,25 | 50,75 | 51,25 | 0,99% | - |
| 14.02.2025 | 50,75 | 51,50 | 50,25 | 50,75 | 0,00% | - |
| 13.02.2025 | 50,65 | 52,00 | 49,20 | 50,75 | 0,00% | - |
| 12.02.2025 | 49,70 | 52,25 | 48,50 | 50,75 | 2,73% | - |
| 11.02.2025 | 51,50 | 53,50 | 48,80 | 49,40 | -4,54% | - |
| 10.02.2025 | 53,75 | 54,75 | 51,50 | 51,75 | -3,27% | - |
| 07.02.2025 | 55,00 | 55,50 | 52,75 | 53,50 | -2,28% | - |
| 06.02.2025 | 55,50 | 58,50 | 54,50 | 54,75 | -2,67% | - |
| 05.02.2025 | 54,75 | 57,75 | 54,00 | 56,25 | 2,74% | - |
| 04.02.2025 | 54,75 | 55,25 | 54,00 | 54,75 | 0,00% | - |
| 03.02.2025 | 55,50 | 57,50 | 54,25 | 54,75 | -3,52% | - |
| 31.01.2025 | 56,25 | 57,75 | 55,50 | 56,75 | 0,89% | - |
| 30.01.2025 | 55,50 | 56,75 | 54,75 | 56,25 | 1,81% | - |
| 29.01.2025 | 55,25 | 56,50 | 54,75 | 55,25 | 0,00% | - |
| 28.01.2025 | 57,00 | 59,25 | 54,75 | 55,25 | -3,49% | - |
| 27.01.2025 | 57,25 | 58,75 | 55,50 | 57,25 | -0,87% | - |
| 24.01.2025 | 58,50 | 59,00 | 56,75 | 57,75 | -1,70% | - |
| 23.01.2025 | 60,25 | 60,50 | 57,75 | 58,75 | -2,49% | - |
| 22.01.2025 | 60,50 | 62,25 | 59,25 | 60,25 | -0,82% | - |
| 21.01.2025 | 59,25 | 61,75 | 57,25 | 60,75 | 2,53% | - |
| 20.01.2025 | 59,25 | 59,75 | 58,75 | 59,25 | 0,00% | - |
| 17.01.2025 | 58,00 | 61,25 | 58,00 | 59,25 | 0,85% | - |
| 16.01.2025 | 58,00 | 59,75 | 57,25 | 58,75 | 0,00% | - |
| 15.01.2025 | 58,00 | 60,25 | 57,75 | 58,75 | 1,73% | - |
| 14.01.2025 | 58,25 | 59,25 | 57,50 | 57,75 | -0,86% | - |
| 13.01.2025 | 60,50 | 62,00 | 57,75 | 58,25 | -4,90% | - |
| 10.01.2025 | 62,75 | 63,00 | 59,75 | 61,25 | -2,39% | - |
| 09.01.2025 | 63,00 | 63,00 | 62,50 | 62,75 | 0,00% | - |
| 08.01.2025 | 63,00 | 63,25 | 60,25 | 62,75 | 0,00% | - |
| 07.01.2025 | 62,00 | 64,75 | 62,00 | 62,75 | -0,79% | - |
| 06.01.2025 | 61,50 | 64,75 | 61,25 | 63,25 | 2,43% | - |
| 03.01.2025 | 59,00 | 61,75 | 59,00 | 61,75 | 3,35% | - |
| 02.01.2025 | 60,00 | 62,25 | 58,75 | 59,75 | -2,05% | - |
| 30.12.2024 | 60,50 | 61,50 | 60,50 | 61,00 | -0,41% | - |
| 27.12.2024 | 62,00 | 62,75 | 60,75 | 61,25 | 2,51% | - |
| 23.12.2024 | 58,50 | 60,25 | 58,50 | 59,75 | 0,84% | - |
| 20.12.2024 | 59,00 | 61,25 | 58,75 | 59,25 | -1,66% | - |
| 19.12.2024 | 60,25 | 61,25 | 59,00 | 60,25 | 0,00% | - |
| 18.12.2024 | 59,50 | 63,75 | 58,75 | 60,25 | 0,00% | - |
| 17.12.2024 | 60,50 | 62,25 | 59,75 | 60,25 | -2,43% | - |
| 16.12.2024 | 60,50 | 63,50 | 60,50 | 61,75 | 0,41% | - |
| 13.12.2024 | 62,50 | 62,75 | 60,75 | 61,50 | -1,20% | - |
| 12.12.2024 | 60,75 | 62,25 | 60,00 | 62,25 | 2,47% | - |
| 11.12.2024 | 58,00 | 61,25 | 58,00 | 60,75 | 3,40% | - |