1,910$
-2,55%
Echtzeit-Aktienkurs SemiLEDs Corp.
Bid:
Ask:
Aktienkurse zur SemiLEDs Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 2,00 | 2,02 | 1,85 | 1,91 | -2,55% | 33.845,00 |
| 21.08.2025 | 1,94 | 2,02 | 1,85 | 1,96 | 4,81% | 33.858,00 |
| 20.08.2025 | 1,69 | 1,96 | 1,63 | 1,87 | 7,47% | 33.250,00 |
| 19.08.2025 | 1,81 | 1,87 | 1,70 | 1,74 | -2,25% | 12.179,00 |
| 18.08.2025 | 1,86 | 1,98 | 1,78 | 1,78 | -2,20% | 33.332,00 |
| 15.08.2025 | 1,70 | 1,82 | 1,70 | 1,82 | 9,64% | 24.352,00 |
| 14.08.2025 | 1,73 | 1,73 | 1,61 | 1,66 | -3,49% | 38.579,00 |
| 13.08.2025 | 1,70 | 1,82 | 1,69 | 1,72 | -0,29% | 25.894,00 |
| 12.08.2025 | 1,78 | 1,86 | 1,70 | 1,73 | -4,49% | 26.692,00 |
| 11.08.2025 | 1,63 | 1,83 | 1,62 | 1,81 | 11,48% | 40.037,00 |
| 08.08.2025 | 1,50 | 1,67 | 1,50 | 1,62 | 6,23% | 34.151,00 |
| 07.08.2025 | 1,46 | 1,54 | 1,41 | 1,53 | 4,45% | 22.430,00 |
| 06.08.2025 | 1,57 | 1,60 | 1,46 | 1,46 | -7,01% | 27.914,00 |
| 05.08.2025 | 1,50 | 1,64 | 1,47 | 1,57 | 4,67% | 29.726,00 |
| 04.08.2025 | 1,63 | 1,63 | 1,46 | 1,50 | -9,64% | 52.767,00 |
| 01.08.2025 | 1,76 | 1,76 | 1,66 | 1,66 | -8,79% | 9.022,00 |
| 31.07.2025 | 1,84 | 1,85 | 1,81 | 1,82 | -1,62% | 8.625,00 |
| 30.07.2025 | 1,80 | 1,95 | 1,68 | 1,85 | 1,09% | 37.447,00 |
| 29.07.2025 | 1,83 | 1,83 | 1,80 | 1,83 | -1,35% | 11.610,00 |
| 28.07.2025 | 1,89 | 1,90 | 1,79 | 1,86 | -2,37% | 18.159,00 |
| 25.07.2025 | 1,98 | 1,99 | 1,90 | 1,90 | -4,52% | 10.742,00 |
| 24.07.2025 | 2,10 | 2,10 | 1,98 | 1,99 | -4,33% | 13.446,00 |
| 23.07.2025 | 2,00 | 2,10 | 2,00 | 2,08 | 6,12% | 20.305,00 |
| 22.07.2025 | 1,91 | 1,99 | 1,90 | 1,96 | 1,55% | 31.286,00 |
| 21.07.2025 | 2,17 | 2,17 | 1,87 | 1,93 | -5,85% | 88.677,00 |
| 18.07.2025 | 2,43 | 2,43 | 2,04 | 2,05 | -14,94% | 89.747,00 |
| 17.07.2025 | 2,59 | 2,59 | 2,27 | 2,41 | -5,30% | 54.241,00 |
| 16.07.2025 | 2,48 | 2,58 | 2,47 | 2,55 | 0,99% | 17.780,00 |
| 15.07.2025 | 2,61 | 2,69 | 2,52 | 2,52 | -3,45% | 80.994,00 |
| 14.07.2025 | 2,77 | 2,79 | 2,61 | 2,61 | -5,43% | 29.995,00 |
| 11.07.2025 | 2,76 | 2,88 | 2,73 | 2,76 | -1,78% | 36.429,00 |
| 10.07.2025 | 2,83 | 2,83 | 2,80 | 2,81 | 0,36% | 14.904,00 |
| 09.07.2025 | 2,80 | 2,85 | 2,73 | 2,80 | 0,54% | 43.190,00 |
| 08.07.2025 | 2,73 | 2,85 | 2,71 | 2,79 | 3,92% | 54.269,00 |
| 07.07.2025 | 2,62 | 2,73 | 2,59 | 2,68 | 0,37% | 23.176,00 |
| 03.07.2025 | 2,59 | 2,71 | 2,59 | 2,67 | 4,71% | 28.552,00 |
| 02.07.2025 | 2,55 | 2,64 | 2,51 | 2,55 | 2,41% | 23.583,00 |
| 01.07.2025 | 2,64 | 2,80 | 2,35 | 2,49 | -4,96% | 281.372,00 |
| 30.06.2025 | 2,60 | 2,65 | 2,60 | 2,62 | 1,95% | 9.426,00 |
| 27.06.2025 | 2,60 | 2,63 | 2,56 | 2,57 | -1,15% | 11.089,00 |
| 26.06.2025 | 2,51 | 2,75 | 2,50 | 2,60 | 4,84% | 62.353,00 |
| 25.06.2025 | 2,46 | 2,55 | 2,46 | 2,48 | 0,40% | 20.368,00 |
| 24.06.2025 | 2,52 | 2,56 | 2,44 | 2,47 | -1,20% | 23.373,00 |
| 23.06.2025 | 2,60 | 2,65 | 2,50 | 2,50 | -2,72% | 33.478,00 |
| 20.06.2025 | 2,55 | 2,65 | 2,52 | 2,57 | 0,78% | 18.292,00 |
| 18.06.2025 | 2,67 | 2,73 | 2,52 | 2,55 | -5,20% | 43.113,00 |
| 17.06.2025 | 2,75 | 2,75 | 2,65 | 2,69 | 0,00% | 7.845,00 |
| 16.06.2025 | 2,79 | 2,87 | 2,65 | 2,69 | -2,18% | 20.226,00 |
| 13.06.2025 | 2,77 | 2,85 | 2,75 | 2,75 | -4,94% | 12.653,00 |
| 12.06.2025 | 2,79 | 2,96 | 2,79 | 2,89 | 2,23% | 5.938,00 |
| 11.06.2025 | 3,04 | 3,04 | 2,77 | 2,83 | -5,00% | 19.592,00 |
| 10.06.2025 | 2,98 | 3,04 | 2,97 | 2,98 | 0,47% | 29.246,00 |
| 09.06.2025 | 2,90 | 3,03 | 2,89 | 2,97 | 1,54% | 29.116,00 |
| 06.06.2025 | 2,92 | 2,94 | 2,87 | 2,92 | 2,10% | 8.789,00 |
| 05.06.2025 | 2,98 | 2,98 | 2,82 | 2,86 | -4,35% | 23.565,00 |
| 04.06.2025 | 2,90 | 2,99 | 2,80 | 2,99 | 3,10% | 37.705,00 |
| 03.06.2025 | 2,84 | 2,98 | 2,75 | 2,90 | 3,76% | 32.340,00 |
| 02.06.2025 | 3,00 | 3,16 | 2,54 | 2,80 | -6,21% | 198.093,00 |
| 30.05.2025 | 2,77 | 3,07 | 2,70 | 2,98 | 11,19% | 237.882,00 |
| 29.05.2025 | 2,70 | 2,81 | 2,65 | 2,68 | 0,37% | 22.040,00 |
| 28.05.2025 | 2,79 | 2,79 | 2,65 | 2,67 | -0,93% | 28.037,00 |
| 27.05.2025 | 2,67 | 2,80 | 2,60 | 2,70 | 4,86% | 53.298,00 |
| 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% | 18.257,00 |
| 21.05.2025 | 2,50 | 2,60 | 2,40 | 2,40 | -4,00% | 29.218,00 |
| 20.05.2025 | 2,69 | 2,69 | 2,28 | 2,50 | -4,21% | 49.849,00 |
| 19.05.2025 | 2,78 | 2,82 | 2,61 | 2,61 | -6,12% | 36.422,00 |
| 16.05.2025 | 2,82 | 2,86 | 2,56 | 2,78 | -1,42% | 108.115,00 |
| 15.05.2025 | 2,35 | 3,00 | 2,35 | 2,82 | 21,29% | 740.508,00 |
| 14.05.2025 | 2,30 | 2,35 | 2,24 | 2,33 | 2,42% | 34.039,00 |
| 13.05.2025 | 2,19 | 2,32 | 2,19 | 2,27 | 2,25% | 6.380,00 |
| 12.05.2025 | 2,16 | 2,30 | 2,16 | 2,22 | 3,26% | 31.492,00 |
| 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% | 13.413,00 |
| 07.05.2025 | 2,20 | 2,28 | 2,15 | 2,16 | -4,00% | 3.165,00 |
| 06.05.2025 | 2,22 | 2,28 | 2,12 | 2,25 | 1,35% | 16.706,00 |
| 05.05.2025 | 2,30 | 2,30 | 2,22 | 2,22 | 0,00% | 7.616,00 |
| 02.05.2025 | 2,12 | 2,25 | 2,12 | 2,22 | 4,23% | 27.353,00 |
| 01.05.2025 | 2,17 | 2,18 | 2,11 | 2,13 | -5,33% | 62.698,00 |
| 30.04.2025 | 2,28 | 2,29 | 2,10 | 2,25 | -1,32% | 27.873,00 |
| 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% | 58.212,00 |
| 24.04.2025 | 2,29 | 2,45 | 2,22 | 2,43 | 9,95% | 47.212,00 |
| 23.04.2025 | 2,21 | 2,28 | 2,20 | 2,21 | 0,45% | 28.996,00 |
| 22.04.2025 | 2,12 | 2,31 | 2,12 | 2,20 | 4,27% | 19.939,00 |
| 21.04.2025 | 2,02 | 2,11 | 2,02 | 2,11 | 4,46% | 15.383,00 |
| 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% | 17.372,00 |
| 15.04.2025 | 2,00 | 2,10 | 1,90 | 2,10 | 9,95% | 27.112,00 |
| 14.04.2025 | 1,90 | 1,97 | 1,84 | 1,91 | 2,69% | 8.718,00 |
| 11.04.2025 | 1,95 | 2,05 | 1,80 | 1,86 | -7,00% | 31.297,00 |
| 10.04.2025 | 2,37 | 2,37 | 1,88 | 2,00 | -6,54% | 45.476,00 |
| 09.04.2025 | 2,06 | 2,15 | 1,89 | 2,14 | 7,32% | 22.011,00 |
| 08.04.2025 | 2,24 | 2,30 | 1,92 | 1,99 | -6,38% | 17.413,00 |
| 07.04.2025 | 2,26 | 2,26 | 2,08 | 2,13 | -8,58% | 50.793,00 |
| 04.04.2025 | 2,44 | 2,55 | 2,31 | 2,33 | -8,63% | 57.872,00 |
| 03.04.2025 | 2,69 | 2,69 | 2,35 | 2,55 | -5,20% | 46.936,00 |
| 02.04.2025 | 2,38 | 2,94 | 2,38 | 2,69 | 10,70% | 137.137,00 |
| 01.04.2025 | 2,23 | 2,44 | 2,23 | 2,43 | 8,00% | 50.433,00 |