2,128$
-2,39%
Echtzeit-Aktienkurs SemiLEDs Corp.
Bid:
Ask:
Aktienkurse zur SemiLEDs Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 2,17 | 2,20 | 2,10 | 2,18 | -0,46% | 32.992,00 |
| 30.09.2025 | 2,19 | 2,20 | 2,13 | 2,19 | -0,45% | 7.435,00 |
| 29.09.2025 | 2,15 | 2,33 | 2,10 | 2,20 | 1,06% | 31.540,00 |
| 26.09.2025 | 2,25 | 2,36 | 2,12 | 2,18 | -3,67% | 19.137,00 |
| 25.09.2025 | 2,13 | 2,26 | 2,09 | 2,26 | 5,61% | 12.507,00 |
| 24.09.2025 | 2,11 | 2,14 | 2,02 | 2,14 | 2,64% | 10.511,00 |
| 23.09.2025 | 2,03 | 2,13 | 2,03 | 2,09 | -0,43% | 18.079,00 |
| 22.09.2025 | 2,12 | 2,15 | 2,02 | 2,09 | -1,23% | 21.188,00 |
| 19.09.2025 | 2,20 | 2,23 | 2,11 | 2,12 | -3,20% | 14.581,00 |
| 18.09.2025 | 2,12 | 2,26 | 2,07 | 2,19 | 4,29% | 32.677,00 |
| 17.09.2025 | 2,06 | 2,16 | 2,02 | 2,10 | 0,96% | 24.153,00 |
| 16.09.2025 | 2,02 | 2,16 | 1,99 | 2,08 | 3,48% | 39.137,00 |
| 15.09.2025 | 1,86 | 2,09 | 1,86 | 2,01 | 5,24% | 97.539,00 |
| 12.09.2025 | 1,93 | 2,74 | 1,81 | 1,91 | -3,05% | 924.122,00 |
| 11.09.2025 | 1,87 | 2,00 | 1,87 | 1,97 | 7,65% | 26.032,00 |
| 10.09.2025 | 1,83 | 1,93 | 1,79 | 1,83 | -1,61% | 36.255,00 |
| 09.09.2025 | 1,80 | 1,88 | 1,73 | 1,86 | 5,68% | 19.117,00 |
| 08.09.2025 | 1,75 | 1,91 | 1,70 | 1,76 | 3,53% | 51.127,00 |
| 05.09.2025 | 1,70 | 1,72 | 1,69 | 1,70 | 2,41% | 7.012,00 |
| 04.09.2025 | 1,68 | 1,74 | 1,63 | 1,66 | -1,78% | 7.155,00 |
| 03.09.2025 | 1,72 | 1,72 | 1,61 | 1,69 | -1,74% | 27.137,00 |
| 02.09.2025 | 1,74 | 1,86 | 1,71 | 1,72 | -7,79% | 26.560,00 |
| 29.08.2025 | 1,87 | 1,88 | 1,86 | 1,87 | -1,83% | 1.855,00 |
| 28.08.2025 | 1,90 | 1,96 | 1,85 | 1,90 | -3,06% | 5.973,00 |
| 27.08.2025 | 1,92 | 2,04 | 1,83 | 1,96 | 3,16% | 27.895,00 |
| 26.08.2025 | 1,84 | 1,93 | 1,84 | 1,90 | 3,26% | 12.173,00 |
| 25.08.2025 | 1,91 | 1,91 | 1,84 | 1,84 | -3,66% | 6.196,00 |
| 22.08.2025 | 2,00 | 2,02 | 1,85 | 1,91 | -2,55% | 33.850,00 |
| 21.08.2025 | 1,94 | 2,02 | 1,85 | 1,96 | 4,81% | 34.058,00 |
| 20.08.2025 | 1,69 | 1,96 | 1,63 | 1,87 | 7,47% | 33.259,00 |
| 19.08.2025 | 1,81 | 1,87 | 1,70 | 1,74 | -2,25% | 12.268,00 |
| 18.08.2025 | 1,86 | 1,98 | 1,78 | 1,78 | -2,20% | 33.705,00 |
| 15.08.2025 | 1,70 | 1,82 | 1,70 | 1,82 | 9,64% | 24.491,00 |
| 14.08.2025 | 1,73 | 1,73 | 1,61 | 1,66 | -3,49% | 38.584,00 |
| 13.08.2025 | 1,70 | 1,82 | 1,69 | 1,72 | -0,29% | 26.598,00 |
| 12.08.2025 | 1,78 | 1,86 | 1,70 | 1,73 | -4,49% | 26.968,00 |
| 11.08.2025 | 1,63 | 1,83 | 1,62 | 1,81 | 11,48% | 40.591,00 |
| 08.08.2025 | 1,50 | 1,67 | 1,50 | 1,62 | 6,23% | 34.260,00 |
| 07.08.2025 | 1,46 | 1,54 | 1,41 | 1,53 | 4,45% | 22.471,00 |
| 06.08.2025 | 1,57 | 1,60 | 1,46 | 1,46 | -7,01% | 28.264,00 |
| 05.08.2025 | 1,50 | 1,64 | 1,47 | 1,57 | 4,67% | 29.785,00 |
| 04.08.2025 | 1,63 | 1,63 | 1,46 | 1,50 | -9,64% | 53.652,00 |
| 01.08.2025 | 1,76 | 1,82 | 1,66 | 1,66 | -8,79% | 10.446,00 |
| 31.07.2025 | 1,84 | 1,85 | 1,81 | 1,82 | -1,62% | 8.627,00 |
| 30.07.2025 | 1,80 | 1,95 | 1,68 | 1,85 | 1,09% | 37.563,00 |
| 29.07.2025 | 1,83 | 1,83 | 1,80 | 1,83 | -1,35% | 11.617,00 |
| 28.07.2025 | 1,89 | 1,90 | 1,79 | 1,86 | -2,37% | 18.961,00 |
| 25.07.2025 | 1,98 | 1,99 | 1,90 | 1,90 | -4,52% | 10.863,00 |
| 24.07.2025 | 2,10 | 2,10 | 1,98 | 1,99 | -4,33% | 13.454,00 |
| 23.07.2025 | 2,00 | 2,10 | 2,00 | 2,08 | 6,12% | 20.829,00 |
| 22.07.2025 | 1,91 | 1,99 | 1,90 | 1,96 | 1,55% | 31.341,00 |
| 21.07.2025 | 2,17 | 2,17 | 1,87 | 1,93 | -5,85% | 89.177,00 |
| 18.07.2025 | 2,43 | 2,43 | 2,04 | 2,05 | -14,94% | 89.936,00 |
| 17.07.2025 | 2,59 | 2,59 | 2,27 | 2,41 | -5,30% | 54.737,00 |
| 16.07.2025 | 2,48 | 2,58 | 2,47 | 2,55 | 0,99% | 17.942,00 |
| 15.07.2025 | 2,61 | 2,69 | 2,52 | 2,52 | -3,45% | 81.531,00 |
| 14.07.2025 | 2,77 | 2,79 | 2,61 | 2,61 | -5,43% | 30.354,00 |
| 11.07.2025 | 2,76 | 2,88 | 2,73 | 2,76 | -1,78% | 36.621,00 |
| 10.07.2025 | 2,83 | 2,83 | 2,80 | 2,81 | 0,35% | 15.669,00 |
| 09.07.2025 | 2,80 | 2,85 | 2,73 | 2,80 | 0,55% | 43.218,00 |
| 08.07.2025 | 2,73 | 2,85 | 2,71 | 2,79 | 3,92% | 54.269,00 |
| 07.07.2025 | 2,62 | 2,73 | 2,59 | 2,68 | 0,37% | 23.500,00 |
| 03.07.2025 | 2,59 | 2,71 | 2,59 | 2,67 | 4,71% | 28.552,00 |
| 02.07.2025 | 2,55 | 2,64 | 2,51 | 2,55 | 2,41% | 26.089,00 |
| 01.07.2025 | 2,64 | 2,80 | 2,35 | 2,49 | -4,95% | 281.405,00 |
| 30.06.2025 | 2,60 | 2,65 | 2,60 | 2,62 | 1,93% | 17.131,00 |
| 27.06.2025 | 2,60 | 2,63 | 2,56 | 2,57 | -1,15% | 11.090,00 |
| 26.06.2025 | 2,51 | 2,75 | 2,50 | 2,60 | 4,84% | 62.353,00 |
| 25.06.2025 | 2,46 | 2,55 | 2,46 | 2,48 | 0,40% | 20.515,00 |
| 24.06.2025 | 2,52 | 2,56 | 2,44 | 2,47 | -1,20% | 23.724,00 |
| 23.06.2025 | 2,60 | 2,65 | 2,50 | 2,50 | -2,72% | 33.478,00 |
| 20.06.2025 | 2,55 | 2,65 | 2,52 | 2,57 | 0,78% | 18.376,00 |
| 18.06.2025 | 2,67 | 2,73 | 2,52 | 2,55 | -5,20% | 43.113,00 |
| 17.06.2025 | 2,75 | 2,75 | 2,65 | 2,69 | 0,00% | 7.897,00 |
| 16.06.2025 | 2,79 | 2,87 | 2,65 | 2,69 | -2,18% | 22.353,00 |
| 13.06.2025 | 2,77 | 2,85 | 2,75 | 2,75 | -4,94% | 13.110,00 |
| 12.06.2025 | 2,79 | 2,96 | 2,79 | 2,89 | 2,23% | 6.590,00 |
| 11.06.2025 | 3,04 | 3,04 | 2,77 | 2,83 | -5,00% | 20.246,00 |
| 10.06.2025 | 2,98 | 3,04 | 2,97 | 2,98 | 0,47% | 29.524,00 |
| 09.06.2025 | 2,90 | 3,03 | 2,89 | 2,97 | 1,54% | 29.239,00 |
| 06.06.2025 | 2,92 | 2,94 | 2,87 | 2,92 | 2,10% | 8.832,00 |
| 05.06.2025 | 2,98 | 2,98 | 2,82 | 2,86 | -4,35% | 23.706,00 |
| 04.06.2025 | 2,90 | 2,99 | 2,80 | 2,99 | 3,10% | 38.219,00 |
| 03.06.2025 | 2,84 | 2,98 | 2,75 | 2,90 | 3,76% | 33.880,00 |
| 02.06.2025 | 3,00 | 3,16 | 2,54 | 2,80 | -6,21% | 199.946,00 |
| 30.05.2025 | 2,77 | 3,07 | 2,70 | 2,98 | 11,19% | 238.494,00 |
| 29.05.2025 | 2,70 | 2,81 | 2,65 | 2,68 | 0,38% | 22.405,00 |
| 28.05.2025 | 2,79 | 2,79 | 2,65 | 2,67 | -0,93% | 28.107,00 |
| 27.05.2025 | 2,67 | 2,80 | 2,60 | 2,70 | 4,86% | 53.449,00 |
| 23.05.2025 | 2,45 | 2,73 | 2,45 | 2,57 | 5,76% | 41.247,00 |
| 22.05.2025 | 2,39 | 2,47 | 2,32 | 2,43 | 1,25% | 18.350,00 |
| 21.05.2025 | 2,50 | 2,60 | 2,40 | 2,40 | -4,00% | 29.238,00 |
| 20.05.2025 | 2,69 | 2,69 | 2,28 | 2,50 | -4,21% | 51.770,00 |
| 19.05.2025 | 2,78 | 2,82 | 2,61 | 2,61 | -6,12% | 36.483,00 |
| 16.05.2025 | 2,82 | 2,86 | 2,56 | 2,78 | -1,42% | 108.149,00 |
| 15.05.2025 | 2,35 | 3,00 | 2,35 | 2,82 | 21,29% | 741.724,00 |
| 14.05.2025 | 2,30 | 2,35 | 2,24 | 2,33 | 2,42% | 34.072,00 |
| 13.05.2025 | 2,19 | 2,32 | 2,19 | 2,27 | 2,25% | 6.390,00 |
| 12.05.2025 | 2,16 | 2,30 | 2,16 | 2,22 | 3,26% | 31.493,00 |
| 09.05.2025 | 2,26 | 2,30 | 2,15 | 2,15 | -3,59% | 4.815,00 |