1,670€
-0,60%
Echtzeit-Aktienkurs SemiLEDS Corp
Bid:
Ask:
Aktienkurse zur SemiLEDS Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,79 | 1,87 | 1,59 | 1,67 | -0,89% | - |
| 10.04.2025 | 1,95 | 2,12 | 1,68 | 1,68 | -0,59% | - |
| 09.04.2025 | 1,74 | 1,74 | 1,69 | 1,69 | -9,38% | 1.000,00 |
| 08.04.2025 | 1,97 | 2,08 | 1,79 | 1,87 | -5,81% | - |
| 07.04.2025 | 2,05 | 2,09 | 1,93 | 1,98 | -7,48% | - |
| 04.04.2025 | 2,29 | 2,30 | 2,11 | 2,14 | -6,55% | - |
| 03.04.2025 | 2,41 | 2,45 | 2,14 | 2,29 | -6,91% | - |
| 02.04.2025 | 2,26 | 2,68 | 2,22 | 2,46 | 10,81% | - |
| 01.04.2025 | 2,06 | 2,25 | 2,05 | 2,22 | 6,73% | - |
| 31.03.2025 | 2,09 | 2,09 | 2,05 | 2,08 | -1,42% | - |
| 28.03.2025 | 2,09 | 2,12 | 2,05 | 2,11 | -0,94% | - |
| 27.03.2025 | 2,13 | 2,13 | 1,93 | 2,13 | 1,43% | - |
| 26.03.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -2,78% | 500,00 |
| 25.03.2025 | 1,96 | 2,19 | 1,94 | 2,16 | 10,77% | - |
| 24.03.2025 | 1,94 | 1,98 | 1,85 | 1,95 | 0,78% | - |
| 21.03.2025 | 1,90 | 1,97 | 1,82 | 1,94 | 1,84% | - |
| 20.03.2025 | 1,92 | 1,99 | 1,86 | 1,90 | 0,00% | - |
| 19.03.2025 | 1,75 | 1,94 | 1,75 | 1,90 | 8,88% | - |
| 18.03.2025 | 1,67 | 1,75 | 1,65 | 1,75 | 4,49% | - |
| 17.03.2025 | 1,63 | 1,75 | 1,63 | 1,67 | 2,77% | - |
| 14.03.2025 | 1,58 | 1,72 | 1,55 | 1,63 | 2,85% | - |
| 13.03.2025 | 1,55 | 1,73 | 1,53 | 1,58 | 1,61% | - |
| 12.03.2025 | 1,53 | 1,59 | 1,50 | 1,56 | 1,97% | - |
| 11.03.2025 | 1,52 | 1,53 | 1,43 | 1,53 | 0,00% | - |
| 10.03.2025 | 1,55 | 1,75 | 1,50 | 1,53 | -1,93% | - |
| 07.03.2025 | 1,53 | 1,64 | 1,49 | 1,56 | 3,32% | - |
| 06.03.2025 | 1,50 | 1,53 | 1,48 | 1,51 | -2,90% | - |
| 05.03.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,65% | 614,00 |
| 04.03.2025 | 1,56 | 1,63 | 1,49 | 1,54 | -0,96% | - |
| 03.03.2025 | 1,60 | 1,70 | 1,54 | 1,56 | -0,64% | - |
| 28.02.2025 | 1,60 | 1,63 | 1,57 | 1,57 | -0,32% | - |
| 27.02.2025 | 1,58 | 1,66 | 1,52 | 1,57 | -6,82% | - |
| 26.02.2025 | 1,69 | 1,70 | 1,58 | 1,69 | 1,20% | - |
| 25.02.2025 | 1,73 | 1,75 | 1,65 | 1,67 | -5,67% | - |
| 24.02.2025 | 1,81 | 1,87 | 1,73 | 1,77 | -1,40% | - |
| 21.02.2025 | 1,72 | 1,81 | 1,70 | 1,79 | 2,58% | - |
| 20.02.2025 | 1,70 | 1,78 | 1,69 | 1,75 | 0,29% | - |
| 19.02.2025 | 1,61 | 1,75 | 1,49 | 1,74 | 10,83% | - |
| 18.02.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -3,68% | 25,00 |
| 17.02.2025 | 1,63 | 1,64 | 1,63 | 1,63 | 5,16% | - |
| 14.02.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -2,52% | 400,00 |
| 13.02.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,55% | 150,00 |
| 12.02.2025 | 1,63 | 1,68 | 1,58 | 1,62 | -0,31% | - |
| 11.02.2025 | 1,53 | 1,68 | 1,47 | 1,62 | 4,52% | - |
| 10.02.2025 | 1,53 | 1,60 | 1,48 | 1,55 | 0,65% | - |
| 07.02.2025 | 1,53 | 1,57 | 1,50 | 1,54 | 0,65% | - |
| 06.02.2025 | 1,50 | 1,54 | 1,50 | 1,53 | 0,33% | - |
| 05.02.2025 | 1,48 | 1,53 | 1,41 | 1,53 | 0,33% | - |
| 04.02.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 7,04% | 200,00 |
| 03.02.2025 | 1,46 | 1,50 | 1,30 | 1,42 | -3,07% | - |
| 31.01.2025 | 1,45 | 1,52 | 1,40 | 1,47 | 1,74% | - |
| 30.01.2025 | 1,44 | 1,53 | 1,40 | 1,44 | 1,41% | - |
| 29.01.2025 | 1,50 | 1,50 | 1,41 | 1,42 | -2,74% | - |
| 28.01.2025 | 1,46 | 1,53 | 1,39 | 1,46 | -1,02% | - |
| 27.01.2025 | 1,63 | 1,76 | 1,45 | 1,48 | -11,14% | - |
| 24.01.2025 | 1,58 | 1,80 | 1,51 | 1,66 | 3,11% | - |
| 23.01.2025 | 1,66 | 1,77 | 1,57 | 1,61 | -3,01% | - |
| 22.01.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -4,05% | 150,00 |
| 21.01.2025 | 2,00 | 2,26 | 1,70 | 1,73 | 14,95% | 2.931,00 |
| 20.01.2025 | 1,51 | 1,51 | 1,50 | 1,51 | -10,42% | - |
| 17.01.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 15,07% | 200,00 |
| 16.01.2025 | 1,49 | 1,59 | 1,44 | 1,46 | -2,67% | - |
| 15.01.2025 | 1,47 | 1,56 | 1,46 | 1,50 | 2,04% | - |
| 14.01.2025 | 1,33 | 1,55 | 1,33 | 1,47 | 9,70% | - |
| 13.01.2025 | 1,29 | 1,37 | 1,23 | 1,34 | 5,10% | - |
| 10.01.2025 | 1,32 | 1,37 | 1,21 | 1,28 | -2,67% | - |
| 09.01.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 08.01.2025 | 1,38 | 1,39 | 1,28 | 1,31 | -7,09% | - |
| 07.01.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 1,81% | 141,00 |
| 06.01.2025 | 1,30 | 1,39 | 1,30 | 1,39 | 7,36% | - |
| 03.01.2025 | 1,30 | 1,31 | 1,22 | 1,29 | -0,77% | - |
| 02.01.2025 | 1,25 | 1,33 | 1,25 | 1,30 | -2,26% | - |
| 30.12.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 12,71% | 1,00 |
| 27.12.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -1,67% | 20,00 |
| 23.12.2024 | 1,27 | 1,28 | 1,18 | 1,20 | -3,23% | - |
| 20.12.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -3,50% | 924,00 |
| 19.12.2024 | 1,27 | 1,38 | 1,25 | 1,29 | 0,78% | - |
| 18.12.2024 | 1,22 | 1,38 | 1,22 | 1,28 | 8,05% | - |
| 17.12.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -18,06% | 975,00 |
| 16.12.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 1,77% | 77,00 |
| 13.12.2024 | 1,39 | 1,61 | 1,32 | 1,42 | 4,04% | - |
| 12.12.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 3,82% | 672,00 |
| 11.12.2024 | 1,23 | 1,32 | 1,18 | 1,31 | 7,82% | - |
| 10.12.2024 | 1,22 | 1,25 | 1,20 | 1,22 | 0,41% | - |
| 09.12.2024 | 1,19 | 1,23 | 1,07 | 1,21 | 3,42% | - |
| 06.12.2024 | 1,15 | 1,21 | 1,15 | 1,17 | -7,14% | - |
| 05.12.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 5,00% | 500,00 |
| 04.12.2024 | 1,19 | 1,23 | 1,18 | 1,20 | 0,42% | - |
| 03.12.2024 | 1,24 | 1,26 | 1,16 | 1,20 | -4,40% | - |
| 02.12.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 4,17% | 750,00 |
| 29.11.2024 | 1,21 | 1,33 | 1,20 | 1,20 | -1,23% | - |
| 28.11.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -2,02% | - |
| 27.11.2024 | 1,21 | 1,27 | 1,19 | 1,24 | 0,00% | - |
| 26.11.2024 | 1,23 | 1,25 | 1,18 | 1,24 | 1,22% | - |
| 25.11.2024 | 1,28 | 1,29 | 1,20 | 1,23 | -3,54% | - |
| 22.11.2024 | 1,29 | 1,32 | 1,23 | 1,27 | -2,68% | - |
| 21.11.2024 | 1,24 | 1,32 | 1,21 | 1,31 | 7,41% | - |
| 20.11.2024 | 1,20 | 1,27 | 1,19 | 1,22 | -5,81% | - |
| 19.11.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 5,31% | 346,00 |
| 18.11.2024 | 1,15 | 1,26 | 1,15 | 1,23 | 5,60% | - |