63,150$
3,68%
Echtzeit-Aktienkurs Diodes
Bid:
Ask:
Aktienkurse zur Diodes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 61,71 | 64,05 | 60,83 | 63,15 | 3,68% | 468.329,00 |
| 17.01.2025 | 61,91 | 62,96 | 60,22 | 60,91 | 0,93% | 598.592,00 |
| 16.01.2025 | 60,90 | 61,38 | 58,82 | 60,35 | -0,15% | 388.166,00 |
| 15.01.2025 | 61,25 | 61,84 | 60,32 | 60,44 | 1,68% | 473.206,00 |
| 14.01.2025 | 60,37 | 60,55 | 59,11 | 59,44 | 0,19% | 767.956,00 |
| 13.01.2025 | 61,52 | 63,34 | 59,19 | 59,33 | -5,19% | 461.250,00 |
| 10.01.2025 | 63,33 | 63,33 | 61,08 | 62,58 | -3,56% | 362.502,00 |
| 08.01.2025 | 63,88 | 65,11 | 62,72 | 64,89 | -0,31% | 347.228,00 |
| 07.01.2025 | 66,09 | 67,01 | 64,38 | 65,09 | -0,99% | 313.414,00 |
| 06.01.2025 | 64,30 | 67,12 | 64,29 | 65,74 | 3,41% | 415.365,00 |
| 03.01.2025 | 61,77 | 63,73 | 61,20 | 63,57 | 3,69% | 248.286,00 |
| 02.01.2025 | 62,28 | 64,02 | 60,49 | 61,31 | -0,58% | 225.830,00 |
| 31.12.2024 | 62,16 | 62,89 | 61,15 | 61,67 | 0,23% | 194.398,00 |
| 30.12.2024 | 62,99 | 63,38 | 61,10 | 61,53 | -3,93% | 190.264,00 |
| 27.12.2024 | 64,25 | 65,53 | 63,41 | 64,05 | -1,26% | 239.308,00 |
| 26.12.2024 | 62,66 | 65,75 | 62,53 | 64,87 | 2,16% | 210.646,00 |
| 24.12.2024 | 62,61 | 63,62 | 61,47 | 63,50 | 2,02% | 107.948,00 |
| 23.12.2024 | 61,56 | 62,69 | 61,34 | 62,24 | 1,05% | 232.804,00 |
| 20.12.2024 | 61,48 | 63,69 | 61,08 | 61,60 | -1,13% | 1.273.100,00 |
| 19.12.2024 | 62,58 | 63,92 | 61,34 | 62,30 | -0,61% | 361.812,00 |
| 18.12.2024 | 64,64 | 66,30 | 61,37 | 62,68 | -1,21% | 591.696,00 |
| 17.12.2024 | 64,30 | 65,14 | 62,74 | 63,45 | -2,10% | 287.926,00 |
| 16.12.2024 | 64,70 | 66,77 | 63,93 | 64,81 | 0,26% | 364.166,00 |
| 13.12.2024 | 65,30 | 65,91 | 63,76 | 64,64 | -1,02% | 361.391,00 |
| 12.12.2024 | 63,40 | 65,32 | 63,33 | 65,31 | 2,18% | 370.663,00 |
| 11.12.2024 | 63,12 | 64,17 | 61,93 | 63,91 | 3,08% | 261.278,00 |
| 10.12.2024 | 62,90 | 63,84 | 60,55 | 62,00 | -1,79% | 287.411,00 |
| 09.12.2024 | 61,33 | 64,69 | 61,05 | 63,13 | 3,87% | 298.760,00 |
| 06.12.2024 | 59,73 | 61,24 | 58,88 | 60,78 | 3,09% | 250.570,00 |
| 05.12.2024 | 61,66 | 61,71 | 58,87 | 58,96 | -4,05% | 357.608,00 |
| 04.12.2024 | 64,66 | 65,41 | 61,36 | 61,45 | -3,46% | 304.252,00 |
| 03.12.2024 | 65,66 | 66,18 | 63,55 | 63,65 | -3,58% | 310.013,00 |
| 02.12.2024 | 65,10 | 67,01 | 64,62 | 66,01 | 1,55% | 373.860,00 |
| 29.11.2024 | 64,62 | 65,66 | 64,62 | 65,00 | 1,09% | 225.731,00 |
| 27.11.2024 | 66,15 | 66,24 | 63,09 | 64,30 | -2,80% | 406.304,00 |
| 26.11.2024 | 66,79 | 67,01 | 65,07 | 66,15 | -0,23% | 723.917,00 |
| 25.11.2024 | 62,40 | 67,40 | 62,40 | 66,30 | 8,15% | 795.507,00 |
| 22.11.2024 | 59,48 | 61,31 | 59,36 | 61,31 | 10,28% | 423.559,00 |
| 20.11.2024 | 54,15 | 55,63 | 53,98 | 55,59 | 1,63% | 288.851,00 |
| 19.11.2024 | 53,07 | 54,99 | 53,07 | 54,70 | 1,60% | 343.769,00 |
| 18.11.2024 | 53,01 | 53,93 | 52,71 | 53,84 | 1,57% | 321.108,00 |
| 15.11.2024 | 54,47 | 55,11 | 52,80 | 53,01 | -3,64% | 301.533,00 |
| 14.11.2024 | 56,46 | 57,19 | 53,97 | 55,01 | -2,34% | 399.055,00 |
| 13.11.2024 | 58,78 | 59,14 | 56,29 | 56,33 | -4,20% | 352.048,00 |
| 12.11.2024 | 61,10 | 61,88 | 58,58 | 58,80 | -4,82% | 355.949,00 |
| 11.11.2024 | 64,10 | 64,10 | 61,49 | 61,78 | -3,81% | 304.424,00 |
| 08.11.2024 | 61,10 | 65,41 | 61,10 | 64,23 | 2,31% | 650.219,00 |
| 07.11.2024 | 64,37 | 65,29 | 62,55 | 62,78 | -2,09% | 434.319,00 |
| 06.11.2024 | 64,15 | 65,56 | 63,27 | 64,12 | 4,87% | 352.516,00 |
| 05.11.2024 | 60,05 | 61,14 | 59,01 | 61,14 | 1,58% | 310.691,00 |
| 04.11.2024 | 60,05 | 61,23 | 59,42 | 60,19 | 0,05% | 249.505,00 |
| 01.11.2024 | 58,92 | 60,22 | 58,44 | 60,16 | 2,87% | 336.120,00 |
| 31.10.2024 | 60,98 | 60,98 | 58,45 | 58,48 | -4,49% | 276.527,00 |
| 30.10.2024 | 63,45 | 64,01 | 61,16 | 61,23 | -5,48% | 211.530,00 |
| 29.10.2024 | 63,09 | 65,00 | 63,09 | 64,78 | 2,03% | 253.641,00 |
| 28.10.2024 | 64,87 | 65,32 | 63,44 | 63,49 | -1,81% | 288.854,00 |
| 25.10.2024 | 65,27 | 66,79 | 64,61 | 64,66 | 0,19% | 232.647,00 |
| 24.10.2024 | 63,47 | 64,70 | 62,92 | 64,54 | 2,54% | 181.632,00 |
| 23.10.2024 | 63,43 | 64,48 | 62,14 | 62,94 | -0,80% | 248.877,00 |
| 22.10.2024 | 63,45 | 63,93 | 62,14 | 63,45 | -0,31% | 182.133,00 |
| 21.10.2024 | 63,78 | 64,22 | 62,43 | 63,65 | -0,52% | 227.744,00 |
| 18.10.2024 | 65,56 | 65,82 | 63,70 | 63,98 | -1,48% | 207.878,00 |
| 17.10.2024 | 65,30 | 65,79 | 64,27 | 64,94 | 0,85% | 213.944,00 |
| 16.10.2024 | 64,31 | 65,04 | 63,47 | 64,39 | 2,04% | 250.478,00 |
| 15.10.2024 | 65,16 | 66,09 | 63,02 | 63,10 | -3,44% | 173.011,00 |
| 14.10.2024 | 64,62 | 65,66 | 64,22 | 65,35 | 1,07% | 228.232,00 |
| 11.10.2024 | 62,46 | 65,35 | 62,46 | 64,66 | 2,42% | 167.040,00 |
| 10.10.2024 | 62,78 | 63,20 | 61,84 | 63,13 | -1,74% | 121.854,00 |
| 09.10.2024 | 63,67 | 64,75 | 63,67 | 64,25 | 0,91% | 206.606,00 |
| 08.10.2024 | 64,62 | 64,62 | 63,34 | 63,67 | -2,12% | 180.542,00 |
| 07.10.2024 | 63,93 | 65,60 | 63,58 | 65,05 | 0,62% | 231.561,00 |
| 04.10.2024 | 64,61 | 64,87 | 63,59 | 64,65 | 3,19% | 322.082,00 |
| 03.10.2024 | 62,55 | 63,38 | 61,75 | 62,65 | -1,10% | 230.615,00 |
| 02.10.2024 | 62,67 | 64,10 | 62,24 | 63,35 | 0,80% | 149.052,00 |
| 01.10.2024 | 63,97 | 64,08 | 61,15 | 62,85 | -1,97% | 334.923,00 |
| 30.09.2024 | 62,71 | 64,27 | 62,71 | 64,11 | 0,77% | 348.054,00 |
| 27.09.2024 | 63,37 | 63,96 | 62,73 | 63,62 | 2,22% | 284.287,00 |
| 26.09.2024 | 60,56 | 62,65 | 59,51 | 62,24 | 6,12% | 296.935,00 |
| 25.09.2024 | 59,78 | 60,19 | 58,50 | 58,65 | -2,34% | 302.699,00 |
| 24.09.2024 | 60,17 | 61,16 | 59,46 | 60,06 | 1,24% | 144.118,00 |
| 23.09.2024 | 60,58 | 60,65 | 58,87 | 59,32 | -1,33% | 268.739,00 |
| 20.09.2024 | 60,45 | 60,93 | 59,32 | 60,12 | -2,12% | 1.087.869,00 |
| 19.09.2024 | 61,78 | 61,78 | 59,91 | 61,42 | 3,96% | 425.305,00 |
| 18.09.2024 | 59,77 | 61,11 | 58,62 | 59,08 | -0,74% | 397.324,00 |
| 17.09.2024 | 61,60 | 62,18 | 59,11 | 59,52 | -1,39% | 347.677,00 |
| 16.09.2024 | 61,53 | 61,63 | 59,33 | 60,36 | -2,88% | 439.130,00 |
| 13.09.2024 | 61,84 | 63,00 | 61,24 | 62,15 | 2,78% | 334.151,00 |
| 12.09.2024 | 61,81 | 61,85 | 60,22 | 60,47 | -2,18% | 235.741,00 |
| 11.09.2024 | 61,01 | 62,00 | 59,57 | 61,82 | 1,18% | 403.708,00 |
| 10.09.2024 | 60,55 | 61,24 | 59,55 | 61,10 | 0,49% | 235.083,00 |
| 09.09.2024 | 61,26 | 62,02 | 60,31 | 60,80 | -0,72% | 345.762,00 |
| 06.09.2024 | 62,72 | 62,72 | 60,97 | 61,24 | -2,70% | 231.984,00 |
| 05.09.2024 | 62,28 | 63,73 | 62,16 | 62,94 | 0,49% | 262.911,00 |
| 04.09.2024 | 63,17 | 64,03 | 62,17 | 62,63 | -1,37% | 222.931,00 |
| 03.09.2024 | 68,02 | 68,36 | 63,01 | 63,50 | -8,88% | 237.113,00 |
| 30.08.2024 | 70,98 | 70,98 | 68,90 | 69,69 | 0,09% | 696.378,00 |
| 29.08.2024 | 67,81 | 70,39 | 67,71 | 69,63 | 3,96% | 209.933,00 |
| 28.08.2024 | 67,66 | 68,23 | 66,56 | 66,98 | -1,12% | 279.045,00 |
| 27.08.2024 | 68,91 | 69,46 | 67,61 | 67,74 | -2,99% | 231.664,00 |
| 26.08.2024 | 72,01 | 72,76 | 69,69 | 69,83 | -2,03% | 414.138,00 |