2,527$
-6,07%
Echtzeit-Aktienkurs SemiLEDs Corp.
Bid:
Ask:
Aktienkurse zur SemiLEDs Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 2,65 | 2,65 | 2,42 | 2,54 | -5,67% | - |
| 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 |
| 07.01.2025 | 1,42 | 1,46 | 1,41 | 1,43 | 0,70% | 22.354,00 |
| 06.01.2025 | 1,32 | 1,44 | 1,32 | 1,42 | 5,97% | 27.413,00 |
| 03.01.2025 | 1,34 | 1,35 | 1,27 | 1,34 | 0,37% | 17.928,00 |
| 02.01.2025 | 1,38 | 1,38 | 1,29 | 1,34 | 3,49% | 9.310,00 |
| 31.12.2024 | 1,32 | 1,32 | 1,27 | 1,29 | -3,01% | 8.901,00 |
| 30.12.2024 | 1,28 | 1,34 | 1,23 | 1,33 | 3,91% | 32.314,00 |
| 27.12.2024 | 1,32 | 1,32 | 1,26 | 1,28 | -3,03% | 34.035,00 |
| 26.12.2024 | 1,32 | 1,37 | 1,29 | 1,32 | 0,00% | 51.035,00 |
| 24.12.2024 | 1,23 | 1,35 | 1,22 | 1,32 | 8,20% | 33.312,00 |
| 23.12.2024 | 1,30 | 1,30 | 1,22 | 1,22 | -7,58% | 52.911,00 |
| 20.12.2024 | 1,33 | 1,34 | 1,27 | 1,32 | -1,49% | 11.661,00 |
| 19.12.2024 | 1,40 | 1,40 | 1,29 | 1,34 | 2,29% | 21.693,00 |
| 18.12.2024 | 1,26 | 1,41 | 1,26 | 1,31 | 1,55% | 64.890,00 |
| 17.12.2024 | 1,52 | 1,52 | 1,21 | 1,29 | -17,17% | 212.145,00 |
| 16.12.2024 | 1,45 | 1,70 | 1,42 | 1,56 | 5,51% | 354.471,00 |
| 13.12.2024 | 1,45 | 1,69 | 1,44 | 1,48 | 1,79% | 407.845,00 |
| 12.12.2024 | 1,35 | 1,50 | 1,31 | 1,45 | 5,07% | 99.422,00 |
| 11.12.2024 | 1,30 | 1,39 | 1,29 | 1,38 | 6,98% | 85.994,00 |
| 10.12.2024 | 1,29 | 1,29 | 1,27 | 1,29 | 0,78% | 15.289,00 |
| 09.12.2024 | 1,24 | 1,30 | 1,21 | 1,28 | 2,40% | 44.111,00 |
| 06.12.2024 | 1,23 | 1,25 | 1,22 | 1,25 | 2,46% | 32.531,00 |
| 05.12.2024 | 1,25 | 1,25 | 1,20 | 1,22 | -4,69% | 39.735,00 |
| 04.12.2024 | 1,26 | 1,29 | 1,24 | 1,28 | 2,40% | 23.584,00 |
| 03.12.2024 | 1,30 | 1,30 | 1,24 | 1,25 | -3,85% | 22.422,00 |
| 02.12.2024 | 1,25 | 1,34 | 1,25 | 1,30 | 0,78% | 14.191,00 |
| 29.11.2024 | 1,24 | 1,34 | 1,24 | 1,29 | 0,78% | 7.184,00 |
| 27.11.2024 | 1,37 | 1,37 | 1,26 | 1,28 | 1,59% | 14.141,00 |
| 26.11.2024 | 1,31 | 1,32 | 1,26 | 1,26 | -1,56% | 9.975,00 |
| 25.11.2024 | 1,32 | 1,33 | 1,21 | 1,28 | -3,76% | 40.140,00 |
| 22.11.2024 | 1,40 | 1,40 | 1,27 | 1,33 | -1,48% | 38.305,00 |
| 21.11.2024 | 1,28 | 1,40 | 1,28 | 1,35 | 3,85% | 44.948,00 |
| 20.11.2024 | 1,26 | 1,34 | 1,25 | 1,30 | 3,17% | 40.675,00 |
| 19.11.2024 | 1,33 | 1,34 | 1,26 | 1,26 | -4,55% | 25.469,00 |
| 18.11.2024 | 1,21 | 1,34 | 1,21 | 1,32 | 9,09% | 81.449,00 |
| 15.11.2024 | 1,22 | 1,28 | 1,21 | 1,21 | -2,42% | 46.553,00 |
| 14.11.2024 | 1,22 | 1,32 | 1,22 | 1,24 | -1,20% | 72.165,00 |
| 13.11.2024 | 1,41 | 1,42 | 1,24 | 1,26 | -11,63% | 280.160,00 |
| 12.11.2024 | 1,75 | 1,94 | 1,35 | 1,42 | -11,80% | 2.313.019,00 |
| 11.11.2024 | 1,36 | 1,68 | 1,32 | 1,61 | 35,29% | 9.906.236,00 |
| 08.11.2024 | 1,17 | 1,22 | 1,16 | 1,19 | 3,41% | 17.920,00 |