83,500€
0,77%
Echtzeit-Aktienkurs Diodes Inc.
Bid:
Ask:
Aktienkurse zur Diodes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 93,25 | 96,23 | 92,25 | 96,22 | 3,44% | 525,00 |
| 04.05.2026 | 93,00 | 94,02 | 91,49 | 93,02 | 1,84% | 1.424,00 |
| 30.04.2026 | 86,50 | 91,74 | 86,00 | 91,34 | 5,60% | 173,00 |
| 29.04.2026 | 83,07 | 88,33 | 82,50 | 86,50 | 4,68% | - |
| 28.04.2026 | 86,25 | 86,50 | 81,29 | 82,64 | -4,42% | 1.224,00 |
| 27.04.2026 | 90,00 | 90,00 | 84,61 | 86,46 | -2,94% | 560,00 |
| 24.04.2026 | 86,00 | 90,92 | 86,00 | 89,08 | 3,62% | 389,00 |
| 23.04.2026 | 84,50 | 87,08 | 83,50 | 85,96 | 2,69% | - |
| 22.04.2026 | 82,00 | 85,19 | 82,00 | 83,71 | 1,33% | - |
| 21.04.2026 | 82,50 | 84,21 | 82,00 | 82,61 | 0,73% | 75,00 |
| 20.04.2026 | 80,00 | 83,02 | 80,00 | 82,01 | 1,79% | 600,00 |
| 17.04.2026 | 79,56 | 83,18 | 79,55 | 80,57 | 1,03% | 160,00 |
| 16.04.2026 | 76,75 | 79,77 | 76,13 | 79,74 | 4,25% | 170,00 |
| 15.04.2026 | 73,95 | 76,52 | 73,21 | 76,49 | 3,10% | 150,00 |
| 14.04.2026 | 75,06 | 75,50 | 73,42 | 74,19 | -1,15% | 468,00 |
| 13.04.2026 | 70,50 | 75,08 | 70,39 | 75,05 | 5,87% | 1.400,00 |
| 10.04.2026 | 70,25 | 72,73 | 70,25 | 70,89 | 0,80% | 986,00 |
| 09.04.2026 | 67,43 | 70,73 | 67,25 | 70,33 | 4,24% | 126,00 |
| 08.04.2026 | 65,25 | 67,70 | 65,00 | 67,47 | 6,75% | - |
| 07.04.2026 | 64,00 | 64,61 | 62,39 | 63,21 | 6,33% | - |
| 02.04.2026 | 58,00 | 60,12 | 57,38 | 59,45 | -0,13% | - |
| 01.04.2026 | 59,25 | 61,89 | 59,00 | 59,53 | 0,88% | - |
| 31.03.2026 | 56,00 | 59,36 | 56,00 | 59,01 | 5,08% | - |
| 30.03.2026 | 59,50 | 61,21 | 55,73 | 56,16 | -5,18% | - |
| 27.03.2026 | 61,50 | 61,75 | 57,98 | 59,23 | -3,79% | - |
| 26.03.2026 | 63,00 | 64,32 | 61,38 | 61,56 | -3,22% | - |
| 25.03.2026 | 62,50 | 64,87 | 62,00 | 63,61 | 2,28% | - |
| 24.03.2026 | 58,50 | 63,13 | 57,75 | 62,19 | 6,19% | - |
| 23.03.2026 | 55,00 | 59,86 | 55,00 | 58,57 | 4,59% | - |
| 20.03.2026 | 58,00 | 58,92 | 55,37 | 56,00 | -3,33% | - |
| 19.03.2026 | 57,50 | 58,65 | 55,68 | 57,93 | -0,48% | - |
| 18.03.2026 | 57,50 | 59,22 | 57,00 | 58,21 | 0,85% | - |
| 17.03.2026 | 56,50 | 58,25 | 56,50 | 57,72 | 0,84% | - |
| 16.03.2026 | 56,25 | 58,19 | 56,25 | 57,24 | 2,27% | 700,00 |
| 13.03.2026 | 53,50 | 55,98 | 53,25 | 55,97 | 4,50% | - |
| 12.03.2026 | 54,50 | 55,25 | 52,77 | 53,56 | -2,72% | - |
| 11.03.2026 | 54,75 | 55,56 | 53,75 | 55,05 | 1,42% | - |
| 10.03.2026 | 53,75 | 57,14 | 53,25 | 54,28 | 1,36% | - |
| 09.03.2026 | 52,50 | 53,80 | 50,47 | 53,55 | 0,62% | 30,00 |
| 06.03.2026 | 55,50 | 55,50 | 52,68 | 53,22 | -4,00% | - |
| 05.03.2026 | 56,75 | 57,00 | 54,99 | 55,44 | -2,42% | - |
| 04.03.2026 | 57,00 | 58,20 | 56,25 | 56,82 | -1,18% | - |
| 03.03.2026 | 61,00 | 61,25 | 57,35 | 57,50 | -6,84% | - |
| 02.03.2026 | 57,00 | 61,82 | 57,00 | 61,72 | 6,76% | - |
| 27.02.2026 | 58,75 | 59,00 | 56,60 | 57,81 | -2,03% | 5,00 |
| 26.02.2026 | 59,00 | 60,00 | 57,87 | 59,00 | -1,55% | - |
| 25.02.2026 | 58,00 | 60,59 | 58,00 | 59,93 | 1,80% | - |
| 24.02.2026 | 57,75 | 60,80 | 57,50 | 58,87 | 2,12% | - |
| 23.02.2026 | 57,50 | 59,00 | 56,48 | 57,65 | -0,72% | - |
| 20.02.2026 | 57,25 | 58,50 | 55,65 | 58,07 | 1,70% | - |
| 19.02.2026 | 57,50 | 57,75 | 55,53 | 57,10 | -0,80% | - |
| 18.02.2026 | 57,25 | 58,91 | 56,90 | 57,56 | 0,98% | - |
| 17.02.2026 | 60,50 | 60,50 | 56,50 | 57,00 | -5,79% | 390,00 |
| 16.02.2026 | 59,50 | 60,75 | 59,50 | 60,50 | 1,26% | - |
| 13.02.2026 | 60,00 | 61,50 | 58,50 | 59,75 | -2,05% | - |
| 12.02.2026 | 65,75 | 66,25 | 60,00 | 61,00 | -6,87% | 216,00 |
| 11.02.2026 | 55,50 | 68,75 | 55,50 | 65,50 | 24,76% | 440,00 |
| 10.02.2026 | 51,25 | 54,25 | 51,25 | 52,50 | 2,44% | 1.032,00 |
| 09.02.2026 | 51,00 | 52,00 | 49,95 | 51,25 | -0,49% | 156,00 |
| 06.02.2026 | 50,30 | 52,00 | 49,95 | 51,50 | 1,98% | - |
| 05.02.2026 | 50,40 | 51,00 | 49,00 | 50,50 | 0,70% | - |
| 04.02.2026 | 49,40 | 52,00 | 49,20 | 50,15 | 1,72% | 1.050,00 |
| 03.02.2026 | 51,00 | 51,50 | 48,30 | 49,30 | -3,80% | - |
| 02.02.2026 | 49,00 | 52,00 | 49,00 | 51,25 | 2,91% | - |
| 30.01.2026 | 49,85 | 51,00 | 48,70 | 49,80 | -0,70% | - |
| 29.01.2026 | 50,30 | 50,50 | 48,60 | 50,15 | 0,00% | - |
| 28.01.2026 | 49,00 | 51,50 | 48,80 | 50,15 | 3,62% | - |
| 27.01.2026 | 47,60 | 48,90 | 47,60 | 48,40 | 1,04% | - |
| 26.01.2026 | 47,50 | 48,00 | 47,10 | 47,90 | 0,42% | - |
| 23.01.2026 | 49,75 | 49,95 | 47,30 | 47,70 | -3,83% | 1.140,00 |
| 22.01.2026 | 50,65 | 51,50 | 49,20 | 49,60 | -2,27% | - |
| 21.01.2026 | 48,20 | 51,00 | 47,80 | 50,75 | 5,51% | 40,00 |
| 20.01.2026 | 48,00 | 49,00 | 47,40 | 48,10 | -0,62% | - |
| 19.01.2026 | 48,40 | 48,40 | 48,00 | 48,40 | -1,43% | - |
| 16.01.2026 | 49,00 | 50,15 | 48,90 | 49,10 | -0,81% | - |
| 15.01.2026 | 48,00 | 49,90 | 48,00 | 49,50 | 3,34% | - |
| 14.01.2026 | 46,40 | 48,40 | 46,10 | 47,90 | 2,57% | - |
| 13.01.2026 | 46,60 | 47,50 | 46,40 | 46,70 | 0,43% | - |
| 12.01.2026 | 46,00 | 47,20 | 45,90 | 46,50 | -1,69% | - |
| 09.01.2026 | 47,00 | 47,60 | 46,50 | 47,30 | 0,42% | - |
| 08.01.2026 | 46,00 | 47,60 | 45,60 | 47,10 | 2,17% | - |
| 07.01.2026 | 46,80 | 46,90 | 44,90 | 46,10 | -1,91% | - |
| 06.01.2026 | 44,40 | 47,00 | 44,30 | 47,00 | 6,09% | - |
| 05.01.2026 | 43,60 | 46,40 | 43,60 | 44,30 | 0,91% | - |
| 02.01.2026 | 42,10 | 44,00 | 42,10 | 43,90 | 3,29% | - |
| 30.12.2025 | 42,40 | 42,50 | 42,40 | 42,50 | 0,00% | - |
| 29.12.2025 | 42,70 | 43,10 | 42,00 | 42,50 | 0,24% | - |
| 23.12.2025 | 42,90 | 43,10 | 42,10 | 42,40 | -1,40% | - |
| 22.12.2025 | 43,60 | 44,60 | 42,90 | 43,00 | -0,92% | - |
| 19.12.2025 | 43,60 | 44,80 | 43,20 | 43,40 | 0,23% | - |
| 18.12.2025 | 42,70 | 44,20 | 42,70 | 43,30 | 1,17% | - |
| 17.12.2025 | 43,10 | 43,80 | 42,30 | 42,80 | 0,00% | - |
| 16.12.2025 | 42,60 | 43,20 | 42,20 | 42,80 | -0,23% | - |
| 15.12.2025 | 42,60 | 43,70 | 42,20 | 42,90 | -0,46% | - |
| 12.12.2025 | 43,80 | 45,00 | 42,80 | 43,10 | -3,15% | - |
| 11.12.2025 | 44,60 | 45,70 | 44,10 | 44,50 | -1,55% | - |
| 10.12.2025 | 43,60 | 45,60 | 43,60 | 45,20 | 2,49% | 18,00 |
| 09.12.2025 | 45,00 | 45,20 | 44,10 | 44,10 | -2,22% | - |
| 08.12.2025 | 44,60 | 45,90 | 44,60 | 45,10 | -0,22% | - |
| 05.12.2025 | 44,50 | 45,70 | 44,30 | 45,20 | 1,57% | - |