61,450$
-3,46%
Echtzeit-Aktienkurs Diodes
Bid:
Ask:
Aktienkurse zur Diodes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.08.2024 | 68,10 | 71,49 | 67,77 | 71,28 | 6,48% | 295.903,00 |
| 22.08.2024 | 69,05 | 69,66 | 66,62 | 66,94 | -2,99% | 255.360,00 |
| 21.08.2024 | 67,49 | 69,45 | 67,30 | 69,00 | 3,76% | 282.003,00 |
| 20.08.2024 | 66,71 | 67,04 | 65,97 | 66,50 | -1,17% | 192.651,00 |
| 19.08.2024 | 67,26 | 67,99 | 66,52 | 67,29 | 0,07% | 260.543,00 |
| 16.08.2024 | 66,07 | 67,63 | 65,65 | 67,24 | 0,98% | 406.925,00 |
| 15.08.2024 | 65,78 | 66,64 | 64,56 | 66,59 | 5,28% | 454.377,00 |
| 14.08.2024 | 66,50 | 66,50 | 62,80 | 63,25 | -4,15% | 341.537,00 |
| 13.08.2024 | 64,67 | 66,66 | 64,43 | 65,99 | 3,64% | 331.540,00 |
| 12.08.2024 | 64,52 | 65,38 | 63,06 | 63,67 | -1,56% | 362.758,00 |
| 09.08.2024 | 65,21 | 67,41 | 62,43 | 64,68 | 7,48% | 1.238.381,00 |
| 08.08.2024 | 60,68 | 61,26 | 58,96 | 60,18 | 1,83% | 1.129.842,00 |
| 07.08.2024 | 64,78 | 64,78 | 59,02 | 59,10 | -5,91% | 724.824,00 |
| 06.08.2024 | 63,02 | 63,65 | 62,04 | 62,81 | -0,11% | 536.130,00 |
| 05.08.2024 | 62,48 | 64,84 | 61,27 | 62,88 | -5,73% | 1.310.924,00 |
| 02.08.2024 | 70,73 | 71,46 | 66,57 | 66,70 | -10,08% | 436.045,00 |
| 01.08.2024 | 77,34 | 78,50 | 73,60 | 74,18 | -4,99% | 271.061,00 |
| 31.07.2024 | 79,37 | 80,07 | 77,27 | 78,08 | 0,75% | 349.684,00 |
| 30.07.2024 | 79,84 | 79,84 | 77,24 | 77,50 | -2,88% | 278.147,00 |
| 29.07.2024 | 81,05 | 81,88 | 79,57 | 79,80 | -0,54% | 162.233,00 |
| 26.07.2024 | 80,95 | 80,95 | 78,73 | 80,23 | 2,16% | 254.162,00 |
| 25.07.2024 | 79,34 | 81,07 | 77,81 | 78,54 | -1,95% | 287.986,00 |
| 24.07.2024 | 82,47 | 82,81 | 79,56 | 80,10 | -3,58% | 238.448,00 |
| 23.07.2024 | 81,76 | 84,03 | 81,29 | 83,07 | -0,25% | 333.627,00 |
| 22.07.2024 | 80,22 | 83,40 | 80,20 | 83,28 | 4,94% | 494.412,00 |
| 19.07.2024 | 81,78 | 81,78 | 78,17 | 79,36 | -3,02% | 227.751,00 |
| 18.07.2024 | 83,46 | 84,90 | 81,60 | 81,83 | -1,62% | 332.403,00 |
| 17.07.2024 | 83,75 | 84,90 | 82,65 | 83,18 | -3,08% | 383.375,00 |
| 16.07.2024 | 84,98 | 86,74 | 84,30 | 85,82 | 2,39% | 475.095,00 |
| 15.07.2024 | 84,49 | 86,34 | 83,55 | 83,82 | -0,69% | 381.348,00 |