2,911$
-2,32%
Echtzeit-Aktienkurs SemiLEDs Corp.
Bid:
Ask:
Aktienkurse zur SemiLEDs Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 2,98 | 3,13 | 2,91 | 2,91 | -2,27% | - |
| 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 |
| 08.05.2025 | 2,29 | 2,29 | 2,13 | 2,23 | 3,24% | 13.464,00 |
| 07.05.2025 | 2,20 | 2,28 | 2,15 | 2,16 | -4,00% | 4.496,00 |
| 06.05.2025 | 2,22 | 2,28 | 2,12 | 2,25 | 1,35% | 16.720,00 |
| 05.05.2025 | 2,30 | 2,30 | 2,22 | 2,22 | 0,00% | 11.621,00 |
| 02.05.2025 | 2,12 | 2,25 | 2,12 | 2,22 | 4,23% | 27.357,00 |
| 01.05.2025 | 2,17 | 2,18 | 2,11 | 2,13 | -1,84% | 62.699,00 |
| 30.04.2025 | 2,28 | 2,29 | 2,10 | 2,17 | -4,82% | 32.863,00 |
| 29.04.2025 | 2,20 | 2,32 | 2,11 | 2,28 | 1,79% | 36.946,00 |
| 28.04.2025 | 2,39 | 2,50 | 2,20 | 2,24 | -6,28% | 22.464,00 |
| 25.04.2025 | 2,44 | 2,53 | 2,30 | 2,39 | -1,65% | 58.214,00 |
| 24.04.2025 | 2,29 | 2,45 | 2,22 | 2,43 | 9,95% | 47.570,00 |
| 23.04.2025 | 2,21 | 2,28 | 2,20 | 2,21 | 0,45% | 29.017,00 |
| 22.04.2025 | 2,12 | 2,31 | 2,12 | 2,20 | 4,27% | 19.959,00 |
| 21.04.2025 | 2,02 | 2,11 | 2,02 | 2,11 | 4,46% | 15.507,00 |
| 17.04.2025 | 2,08 | 2,11 | 1,99 | 2,02 | 0,00% | 22.081,00 |
| 16.04.2025 | 1,97 | 2,09 | 1,97 | 2,02 | -3,81% | 17.377,00 |
| 15.04.2025 | 2,00 | 2,10 | 1,90 | 2,10 | 9,95% | 27.233,00 |
| 14.04.2025 | 1,90 | 1,97 | 1,84 | 1,91 | 2,69% | 8.797,00 |
| 11.04.2025 | 1,95 | 2,05 | 1,80 | 1,86 | -7,00% | 31.358,00 |
| 10.04.2025 | 2,37 | 2,37 | 1,88 | 2,00 | -6,54% | 45.551,00 |
| 09.04.2025 | 2,06 | 2,15 | 1,89 | 2,14 | 7,30% | 22.444,00 |
| 08.04.2025 | 2,24 | 2,30 | 1,92 | 1,99 | -6,37% | 17.416,00 |
| 07.04.2025 | 2,26 | 2,26 | 2,08 | 2,13 | -8,58% | 50.832,00 |
| 04.04.2025 | 2,44 | 2,55 | 2,31 | 2,33 | -8,63% | 57.922,00 |
| 03.04.2025 | 2,69 | 2,69 | 2,35 | 2,55 | -5,20% | 48.248,00 |
| 02.04.2025 | 2,38 | 2,94 | 2,38 | 2,69 | 10,70% | 137.828,00 |
| 01.04.2025 | 2,23 | 2,44 | 2,23 | 2,43 | 8,00% | 50.713,00 |
| 31.03.2025 | 2,18 | 2,27 | 2,18 | 2,25 | -0,44% | 12.057,00 |
| 28.03.2025 | 2,22 | 2,32 | 2,20 | 2,26 | -2,59% | 17.357,00 |
| 27.03.2025 | 2,13 | 2,32 | 2,11 | 2,32 | 1,31% | 14.659,00 |
| 26.03.2025 | 2,38 | 2,38 | 2,17 | 2,29 | -2,55% | 51.098,00 |
| 25.03.2025 | 2,13 | 2,38 | 2,10 | 2,35 | 9,40% | 85.283,00 |
| 24.03.2025 | 2,12 | 2,15 | 2,01 | 2,15 | 1,90% | 58.931,00 |
| 21.03.2025 | 2,07 | 2,14 | 2,05 | 2,11 | 1,84% | 18.556,00 |
| 20.03.2025 | 2,02 | 2,17 | 2,00 | 2,07 | -0,48% | 55.054,00 |
| 19.03.2025 | 1,94 | 2,13 | 1,94 | 2,08 | 8,33% | 87.221,00 |
| 18.03.2025 | 1,82 | 1,92 | 1,80 | 1,92 | 7,26% | 17.007,00 |
| 17.03.2025 | 1,88 | 1,92 | 1,79 | 1,79 | -0,56% | 33.754,00 |
| 14.03.2025 | 1,63 | 1,88 | 1,62 | 1,80 | 3,45% | 17.306,00 |
| 13.03.2025 | 1,89 | 1,89 | 1,67 | 1,74 | 1,16% | 32.196,00 |
| 12.03.2025 | 1,59 | 1,72 | 1,59 | 1,72 | 1,78% | 6.272,00 |
| 11.03.2025 | 1,63 | 1,71 | 1,60 | 1,69 | 1,20% | 7.474,00 |
| 10.03.2025 | 1,76 | 1,80 | 1,61 | 1,67 | -4,02% | 14.442,00 |
| 07.03.2025 | 1,66 | 1,74 | 1,64 | 1,74 | 5,45% | 10.378,00 |
| 06.03.2025 | 1,59 | 1,68 | 1,59 | 1,65 | 1,98% | 26.871,00 |
| 05.03.2025 | 1,72 | 1,72 | 1,51 | 1,62 | 1,13% | 12.873,00 |
| 04.03.2025 | 1,63 | 1,72 | 1,55 | 1,60 | -1,84% | 59.847,00 |
| 03.03.2025 | 1,72 | 1,79 | 1,61 | 1,63 | -1,81% | 21.698,00 |
| 28.02.2025 | 1,79 | 1,79 | 1,61 | 1,66 | 0,00% | 6.336,00 |
| 27.02.2025 | 1,65 | 1,75 | 1,61 | 1,66 | 0,61% | 7.234,00 |
| 26.02.2025 | 1,78 | 1,78 | 1,64 | 1,65 | -6,78% | 14.877,00 |
| 25.02.2025 | 1,85 | 1,85 | 1,71 | 1,77 | -4,32% | 14.411,00 |
| 24.02.2025 | 1,88 | 1,88 | 1,80 | 1,85 | -2,12% | 27.392,00 |
| 21.02.2025 | 1,85 | 1,90 | 1,83 | 1,89 | 5,00% | 41.990,00 |
| 20.02.2025 | 1,78 | 1,87 | 1,78 | 1,80 | 1,69% | 16.664,00 |
| 19.02.2025 | 1,68 | 1,84 | 1,65 | 1,77 | 5,36% | 18.651,00 |
| 18.02.2025 | 1,71 | 1,75 | 1,66 | 1,68 | -1,37% | 27.677,00 |
| 17.02.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -0,39% | - |
| 14.02.2025 | 1,77 | 1,85 | 1,63 | 1,71 | -2,84% | 28.505,00 |
| 13.02.2025 | 1,67 | 1,76 | 1,67 | 1,76 | 5,39% | 33.303,00 |
| 12.02.2025 | 1,61 | 1,75 | 1,61 | 1,67 | -1,18% | 38.339,00 |
| 11.02.2025 | 1,58 | 1,70 | 1,58 | 1,69 | 6,96% | 39.539,00 |
| 10.02.2025 | 1,53 | 1,65 | 1,53 | 1,58 | 0,64% | 24.940,00 |
| 07.02.2025 | 1,59 | 1,64 | 1,57 | 1,57 | -0,63% | 12.425,00 |
| 06.02.2025 | 1,55 | 1,60 | 1,55 | 1,58 | 1,94% | 22.800,00 |
| 05.02.2025 | 1,56 | 1,60 | 1,44 | 1,55 | 0,65% | 23.824,00 |
| 04.02.2025 | 1,44 | 1,57 | 1,42 | 1,54 | 6,94% | 38.624,00 |
| 03.02.2025 | 1,48 | 1,50 | 1,41 | 1,44 | -4,64% | 22.381,00 |
| 31.01.2025 | 1,53 | 1,60 | 1,43 | 1,51 | 0,67% | 16.308,00 |
| 30.01.2025 | 1,54 | 1,55 | 1,43 | 1,50 | 0,67% | 9.748,00 |
| 29.01.2025 | 1,48 | 1,57 | 1,44 | 1,49 | -4,36% | 31.183,00 |
| 28.01.2025 | 1,56 | 1,56 | 1,44 | 1,56 | 1,83% | 51.526,00 |
| 27.01.2025 | 1,70 | 1,70 | 1,52 | 1,53 | -11,05% | 88.472,00 |
| 24.01.2025 | 1,58 | 1,90 | 1,58 | 1,72 | 4,24% | 174.698,00 |
| 23.01.2025 | 1,74 | 1,85 | 1,63 | 1,65 | -4,62% | 334.218,00 |
| 22.01.2025 | 1,72 | 1,94 | 1,69 | 1,73 | -1,14% | 757.269,00 |
| 21.01.2025 | 2,22 | 2,48 | 1,52 | 1,75 | 4,10% | 10.401.723,00 |
| 17.01.2025 | 1,55 | 1,80 | 1,47 | 1,68 | 12,82% | 569.977,00 |
| 16.01.2025 | 1,52 | 1,60 | 1,47 | 1,49 | -2,61% | 44.087,00 |
| 15.01.2025 | 1,50 | 1,62 | 1,50 | 1,53 | 1,32% | 78.836,00 |
| 14.01.2025 | 1,40 | 1,59 | 1,36 | 1,51 | 11,03% | 171.014,00 |
| 13.01.2025 | 1,27 | 1,38 | 1,27 | 1,36 | 3,03% | 43.396,00 |
| 10.01.2025 | 1,36 | 1,40 | 1,22 | 1,32 | -2,22% | 35.034,00 |
| 08.01.2025 | 1,43 | 1,43 | 1,35 | 1,35 | -5,59% | 18.187,00 |