54,920$
2,16%
Echtzeit-Aktienkurs Diodes Inc.
Bid:
Ask:
Aktienkurse zur Diodes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 53,22 | 55,33 | 53,18 | 54,92 | 2,16% | 254.484,00 |
| 07.01.2026 | 54,27 | 54,29 | 52,54 | 53,76 | -1,93% | 237.419,00 |
| 06.01.2026 | 52,36 | 54,94 | 52,08 | 54,82 | 5,42% | 357.310,00 |
| 05.01.2026 | 51,65 | 54,17 | 51,65 | 52,00 | 1,11% | 330.839,00 |
| 02.01.2026 | 50,47 | 51,55 | 50,27 | 51,43 | 4,24% | 236.755,00 |
| 31.12.2025 | 50,24 | 50,38 | 49,13 | 49,34 | -1,10% | 201.844,00 |
| 30.12.2025 | 50,11 | 50,58 | 49,89 | 49,89 | -0,26% | 148.514,00 |
| 29.12.2025 | 50,04 | 50,82 | 49,55 | 50,02 | -0,73% | 168.931,00 |
| 26.12.2025 | 50,56 | 50,67 | 50,04 | 50,39 | 0,30% | 133.581,00 |
| 24.12.2025 | 50,02 | 50,51 | 49,99 | 50,24 | 0,22% | 103.546,00 |
| 23.12.2025 | 50,19 | 50,55 | 49,62 | 50,13 | -0,87% | 210.078,00 |
| 22.12.2025 | 51,69 | 52,41 | 50,47 | 50,57 | -0,63% | 290.677,00 |
| 19.12.2025 | 50,94 | 52,64 | 50,61 | 50,89 | 0,02% | 636.963,00 |
| 18.12.2025 | 51,19 | 51,71 | 50,49 | 50,88 | 1,78% | 353.772,00 |
| 17.12.2025 | 50,40 | 51,42 | 49,82 | 49,99 | -0,79% | 330.327,00 |
| 16.12.2025 | 50,59 | 50,79 | 49,82 | 50,39 | -0,34% | 292.512,00 |
| 15.12.2025 | 51,03 | 51,03 | 49,50 | 50,56 | -0,06% | 301.777,00 |
| 12.12.2025 | 51,65 | 52,63 | 50,24 | 50,59 | -2,73% | 333.109,00 |
| 11.12.2025 | 52,64 | 53,00 | 51,80 | 52,01 | -1,44% | 240.924,00 |
| 10.12.2025 | 51,36 | 53,20 | 50,32 | 52,77 | 2,67% | 340.750,00 |
| 09.12.2025 | 52,12 | 52,45 | 51,27 | 51,40 | -1,74% | 294.197,00 |
| 08.12.2025 | 53,41 | 53,52 | 51,96 | 52,31 | -0,51% | 349.948,00 |
| 05.12.2025 | 51,95 | 53,21 | 51,75 | 52,58 | 1,72% | 280.119,00 |
| 04.12.2025 | 51,14 | 52,33 | 50,36 | 51,69 | 0,74% | 347.321,00 |
| 03.12.2025 | 47,22 | 51,71 | 47,06 | 51,31 | 9,59% | 889.125,00 |
| 02.12.2025 | 46,75 | 47,13 | 45,58 | 46,82 | 1,45% | 1.278.880,00 |
| 01.12.2025 | 45,50 | 46,54 | 45,35 | 46,15 | -0,13% | 477.860,00 |
| 28.11.2025 | 46,32 | 46,62 | 45,86 | 46,21 | 0,22% | 350.572,00 |
| 26.11.2025 | 45,09 | 46,43 | 44,77 | 46,11 | 2,04% | 797.348,00 |
| 25.11.2025 | 44,55 | 46,17 | 44,55 | 45,19 | -0,45% | 603.328,00 |
| 24.11.2025 | 44,74 | 46,00 | 44,52 | 45,40 | 7,14% | 385.900,00 |
| 20.11.2025 | 44,05 | 44,95 | 42,28 | 42,37 | -1,69% | 504.712,00 |
| 19.11.2025 | 43,39 | 43,95 | 42,90 | 43,10 | 0,12% | 339.063,00 |
| 18.11.2025 | 43,13 | 43,80 | 42,89 | 43,05 | -1,57% | 334.497,00 |
| 17.11.2025 | 43,90 | 44,77 | 43,14 | 43,74 | -2,81% | 489.797,00 |
| 13.11.2025 | 46,00 | 46,70 | 44,83 | 45,00 | -3,76% | 374.748,00 |
| 12.11.2025 | 47,40 | 47,88 | 46,51 | 46,76 | -0,30% | 347.208,00 |
| 11.11.2025 | 46,56 | 46,97 | 46,08 | 46,90 | 0,60% | 292.320,00 |
| 10.11.2025 | 44,35 | 46,66 | 44,26 | 46,62 | 5,30% | 505.698,00 |
| 07.11.2025 | 46,62 | 47,50 | 43,27 | 44,28 | -14,61% | 766.523,00 |
| 06.11.2025 | 52,03 | 52,29 | 51,08 | 51,85 | -1,01% | 330.659,00 |
| 05.11.2025 | 50,88 | 52,86 | 50,27 | 52,38 | 2,99% | 235.476,00 |
| 04.11.2025 | 52,07 | 52,61 | 50,74 | 50,86 | -4,69% | 210.760,00 |
| 03.11.2025 | 53,58 | 53,93 | 52,07 | 53,36 | -0,05% | 270.857,00 |
| 31.10.2025 | 52,74 | 53,54 | 52,50 | 53,39 | 0,92% | 255.510,00 |
| 30.10.2025 | 54,27 | 55,11 | 52,74 | 52,90 | -2,86% | 286.744,00 |
| 29.10.2025 | 56,12 | 56,12 | 53,96 | 54,46 | -2,45% | 254.843,00 |
| 28.10.2025 | 56,37 | 56,59 | 55,48 | 55,83 | -1,41% | 197.569,00 |
| 27.10.2025 | 58,01 | 58,45 | 56,56 | 56,63 | -0,74% | 202.676,00 |
| 24.10.2025 | 58,80 | 58,80 | 57,01 | 57,05 | -1,38% | 320.587,00 |
| 23.10.2025 | 55,89 | 57,90 | 55,16 | 57,85 | 2,84% | 281.144,00 |
| 22.10.2025 | 57,04 | 57,69 | 50,00 | 56,25 | -3,65% | 543.936,00 |
| 21.10.2025 | 56,80 | 58,56 | 56,29 | 58,38 | 2,17% | 438.890,00 |
| 20.10.2025 | 55,53 | 57,25 | 55,12 | 57,14 | 4,81% | 307.539,00 |
| 17.10.2025 | 54,67 | 55,46 | 53,95 | 54,52 | -2,21% | 243.572,00 |
| 16.10.2025 | 56,15 | 56,19 | 54,90 | 55,75 | 0,32% | 314.825,00 |
| 15.10.2025 | 54,85 | 55,58 | 53,96 | 55,57 | 3,35% | 354.550,00 |
| 14.10.2025 | 50,50 | 55,04 | 50,50 | 53,77 | 4,25% | 363.490,00 |
| 13.10.2025 | 50,25 | 51,94 | 49,81 | 51,58 | 6,53% | 438.340,00 |
| 10.10.2025 | 52,45 | 53,05 | 48,25 | 48,42 | -7,75% | 288.166,00 |
| 09.10.2025 | 52,44 | 52,54 | 51,49 | 52,49 | -0,17% | 202.950,00 |
| 08.10.2025 | 51,01 | 52,80 | 51,01 | 52,58 | 3,04% | 192.776,00 |
| 07.10.2025 | 53,43 | 53,79 | 50,64 | 51,03 | -3,75% | 249.993,00 |
| 06.10.2025 | 53,58 | 53,58 | 52,70 | 53,02 | 0,70% | 283.648,00 |
| 02.10.2025 | 52,42 | 53,18 | 51,96 | 52,65 | 2,09% | 289.514,00 |
| 01.10.2025 | 52,50 | 53,20 | 50,95 | 51,57 | -3,08% | 388.135,00 |
| 30.09.2025 | 52,75 | 53,21 | 52,19 | 53,21 | 0,85% | 328.673,00 |
| 29.09.2025 | 53,87 | 53,87 | 52,49 | 52,76 | -0,64% | 584.833,00 |
| 26.09.2025 | 53,01 | 53,23 | 51,60 | 53,10 | 0,23% | 332.235,00 |
| 25.09.2025 | 53,99 | 54,44 | 52,72 | 52,98 | -3,66% | 409.568,00 |
| 24.09.2025 | 54,97 | 55,61 | 54,44 | 54,99 | 0,20% | 417.583,00 |
| 23.09.2025 | 55,37 | 55,79 | 54,29 | 54,88 | -0,16% | 404.470,00 |
| 22.09.2025 | 54,03 | 55,24 | 54,03 | 54,97 | 1,91% | 408.319,00 |
| 19.09.2025 | 56,55 | 56,55 | 53,40 | 53,94 | -4,67% | 1.221.398,00 |
| 18.09.2025 | 55,98 | 56,87 | 55,32 | 56,58 | 4,28% | 445.821,00 |
| 17.09.2025 | 54,40 | 55,87 | 53,64 | 54,26 | -0,62% | 392.204,00 |
| 16.09.2025 | 54,49 | 54,91 | 54,15 | 54,60 | 0,63% | 496.135,00 |
| 15.09.2025 | 52,96 | 54,31 | 52,64 | 54,26 | 3,12% | 551.173,00 |
| 12.09.2025 | 54,38 | 54,38 | 52,46 | 52,62 | -3,13% | 345.645,00 |
| 11.09.2025 | 53,02 | 54,35 | 52,78 | 54,32 | 3,41% | 430.060,00 |
| 10.09.2025 | 53,50 | 53,67 | 52,21 | 52,53 | -0,98% | 264.320,00 |
| 09.09.2025 | 53,20 | 53,49 | 52,36 | 53,05 | -0,41% | 296.134,00 |
| 08.09.2025 | 53,60 | 53,91 | 52,13 | 53,27 | 0,40% | 390.244,00 |
| 05.09.2025 | 53,72 | 54,38 | 52,93 | 53,06 | -0,74% | 304.826,00 |
| 04.09.2025 | 52,20 | 53,47 | 51,50 | 53,46 | 1,53% | 397.312,00 |
| 03.09.2025 | 53,20 | 53,49 | 51,93 | 52,65 | -1,03% | 836.666,00 |
| 02.09.2025 | 52,98 | 53,41 | 52,24 | 53,20 | -2,27% | 372.088,00 |
| 29.08.2025 | 55,73 | 55,89 | 54,20 | 54,44 | -2,48% | 575.334,00 |
| 28.08.2025 | 56,58 | 56,58 | 55,78 | 55,82 | -0,66% | 546.735,00 |
| 27.08.2025 | 55,85 | 56,41 | 55,07 | 56,19 | 1,59% | 514.629,00 |
| 26.08.2025 | 55,37 | 56,15 | 55,15 | 55,31 | 0,09% | 290.192,00 |
| 25.08.2025 | 56,09 | 56,40 | 55,10 | 55,26 | -1,74% | 392.845,00 |
| 22.08.2025 | 53,41 | 56,49 | 53,41 | 56,24 | 5,69% | 411.229,00 |
| 21.08.2025 | 51,89 | 53,45 | 51,89 | 53,21 | 1,14% | 612.718,00 |
| 20.08.2025 | 52,95 | 52,95 | 51,22 | 52,61 | -0,81% | 434.347,00 |
| 19.08.2025 | 53,04 | 53,83 | 52,75 | 53,04 | 0,55% | 340.026,00 |
| 18.08.2025 | 52,78 | 53,60 | 52,51 | 52,75 | 0,00% | 499.194,00 |
| 15.08.2025 | 54,10 | 54,10 | 52,40 | 52,75 | -2,17% | 452.415,00 |
| 14.08.2025 | 53,47 | 54,15 | 53,02 | 53,92 | -1,64% | 330.725,00 |
| 13.08.2025 | 53,67 | 54,89 | 53,62 | 54,82 | 2,56% | 443.584,00 |