1,210$
-2,41%
Echtzeit-Aktienkurs SemiLEDs Corp.
Bid:
Ask:
Aktienkurse zur SemiLEDs Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 1,22 | 1,28 | 1,21 | 1,21 | -2,42% | 46.537,00 |
| 14.11.2024 | 1,22 | 1,32 | 1,22 | 1,24 | -1,20% | 70.475,00 |
| 13.11.2024 | 1,41 | 1,42 | 1,24 | 1,26 | -11,62% | 272.238,00 |
| 12.11.2024 | 1,75 | 1,94 | 1,35 | 1,42 | -11,80% | 2.304.907,00 |
| 11.11.2024 | 1,36 | 1,68 | 1,32 | 1,61 | 35,29% | 9.689.789,00 |
| 08.11.2024 | 1,17 | 1,22 | 1,16 | 1,19 | 3,39% | 16.827,00 |
| 07.11.2024 | 1,11 | 1,20 | 1,11 | 1,15 | 3,60% | 19.562,00 |
| 06.11.2024 | 1,11 | 1,16 | 1,11 | 1,11 | 0,09% | 28.059,00 |
| 05.11.2024 | 1,16 | 1,18 | 1,11 | 1,11 | -5,93% | 70.545,00 |
| 04.11.2024 | 1,27 | 1,48 | 1,11 | 1,18 | 7,76% | 1.010.660,00 |
| 01.11.2024 | 1,12 | 1,14 | 1,10 | 1,10 | -3,10% | 8.743,00 |
| 31.10.2024 | 1,20 | 1,25 | 1,09 | 1,13 | -8,87% | 35.815,00 |
| 30.10.2024 | 1,21 | 1,24 | 1,19 | 1,24 | 2,48% | 4.836,00 |
| 29.10.2024 | 1,20 | 1,25 | 1,18 | 1,21 | -1,71% | 9.802,00 |
| 28.10.2024 | 1,25 | 1,26 | 1,20 | 1,23 | -1,52% | 16.815,00 |
| 25.10.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | 740,00 |
| 24.10.2024 | 1,24 | 1,25 | 1,20 | 1,25 | 2,46% | 1.489,00 |
| 23.10.2024 | 1,19 | 1,22 | 1,19 | 1,22 | -1,69% | 4.705,00 |
| 22.10.2024 | 1,28 | 1,28 | 1,24 | 1,24 | 0,32% | 958,00 |
| 21.10.2024 | 1,23 | 1,28 | 1,22 | 1,24 | 0,57% | 9.256,00 |
| 18.10.2024 | 1,25 | 1,25 | 1,19 | 1,23 | -1,60% | 2.131,00 |
| 17.10.2024 | 1,25 | 1,25 | 1,23 | 1,25 | 3,31% | 1.269,00 |
| 16.10.2024 | 1,25 | 1,25 | 1,20 | 1,21 | -2,02% | 6.959,00 |
| 15.10.2024 | 1,27 | 1,30 | 1,22 | 1,24 | 2,92% | 7.571,00 |
| 14.10.2024 | 1,26 | 1,26 | 1,19 | 1,20 | -4,46% | 6.744,00 |
| 11.10.2024 | 1,26 | 1,30 | 1,26 | 1,26 | 0,48% | 1.944,00 |
| 10.10.2024 | 1,26 | 1,28 | 1,21 | 1,25 | -3,10% | 16.721,00 |
| 09.10.2024 | 1,28 | 1,29 | 1,22 | 1,29 | 3,61% | 3.488,00 |
| 08.10.2024 | 1,28 | 1,28 | 1,22 | 1,25 | -0,40% | 12.956,00 |
| 07.10.2024 | 1,25 | 1,36 | 1,25 | 1,25 | 2,04% | 78.687,00 |
| 04.10.2024 | 1,15 | 1,25 | 1,14 | 1,23 | 7,93% | 18.441,00 |
| 03.10.2024 | 1,12 | 1,16 | 1,12 | 1,14 | -1,73% | 3.270,00 |
| 02.10.2024 | 1,19 | 1,19 | 1,10 | 1,16 | -1,70% | 30.927,00 |
| 01.10.2024 | 1,20 | 1,20 | 1,18 | 1,18 | 0,00% | 7.578,00 |
| 30.09.2024 | 1,20 | 1,23 | 1,17 | 1,18 | -2,89% | 3.084,00 |
| 27.09.2024 | 1,23 | 1,23 | 1,17 | 1,21 | 0,83% | 11.232,00 |
| 26.09.2024 | 1,19 | 1,20 | 1,15 | 1,20 | 4,35% | 8.062,00 |
| 25.09.2024 | 1,07 | 1,19 | 1,06 | 1,15 | 11,65% | 43.790,00 |
| 24.09.2024 | 1,28 | 1,28 | 0,92 | 1,03 | -18,25% | 201.617,00 |
| 23.09.2024 | 1,30 | 1,30 | 1,26 | 1,26 | -1,18% | 4.340,00 |
| 20.09.2024 | 1,32 | 1,32 | 1,26 | 1,28 | 0,39% | 10.714,00 |
| 19.09.2024 | 1,30 | 1,30 | 1,26 | 1,27 | -3,57% | 6.402,00 |
| 18.09.2024 | 1,27 | 1,32 | 1,26 | 1,32 | 1,31% | 4.628,00 |
| 17.09.2024 | 1,30 | 1,34 | 1,30 | 1,30 | -2,99% | 5.429,00 |
| 16.09.2024 | 1,31 | 1,42 | 1,30 | 1,34 | -4,29% | 17.612,00 |
| 13.09.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 3,70% | 775,00 |
| 12.09.2024 | 1,30 | 1,40 | 1,30 | 1,35 | -2,88% | 7.089,00 |
| 11.09.2024 | 1,31 | 1,39 | 1,31 | 1,39 | 4,91% | 4.737,00 |
| 10.09.2024 | 1,32 | 1,33 | 1,28 | 1,33 | -3,28% | 5.130,00 |
| 09.09.2024 | 1,40 | 1,40 | 1,33 | 1,37 | 2,24% | 1.307,00 |
| 06.09.2024 | 1,39 | 1,39 | 1,34 | 1,34 | -2,19% | 2.220,00 |
| 05.09.2024 | 1,36 | 1,37 | 1,36 | 1,37 | -0,72% | 954,00 |
| 04.09.2024 | 1,38 | 1,45 | 1,34 | 1,38 | 4,55% | 13.204,00 |
| 03.09.2024 | 1,38 | 1,38 | 1,29 | 1,32 | -2,22% | 30.177,00 |
| 30.08.2024 | 1,29 | 1,44 | 1,29 | 1,35 | 2,27% | 22.265,00 |
| 29.08.2024 | 1,23 | 1,32 | 1,23 | 1,32 | 0,76% | 3.041,00 |
| 28.08.2024 | 1,26 | 1,31 | 1,21 | 1,31 | -0,76% | 9.769,00 |
| 27.08.2024 | 1,26 | 1,32 | 1,26 | 1,32 | 0,00% | 2.606,00 |
| 26.08.2024 | 1,28 | 1,32 | 1,26 | 1,32 | -2,22% | 6.912,00 |
| 23.08.2024 | 1,31 | 1,41 | 1,27 | 1,35 | 2,27% | 30.792,00 |
| 22.08.2024 | 1,45 | 1,45 | 1,31 | 1,32 | -1,49% | 5.842,00 |
| 21.08.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 2,45% | 1.083,00 |
| 20.08.2024 | 1,31 | 1,34 | 1,31 | 1,31 | -2,39% | 985,00 |
| 19.08.2024 | 1,35 | 1,35 | 1,29 | 1,34 | -1,40% | 11.950,00 |
| 16.08.2024 | 1,36 | 1,38 | 1,29 | 1,36 | 2,18% | 1.512,00 |
| 15.08.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 3,99% | 305,00 |
| 14.08.2024 | 1,19 | 1,33 | 1,19 | 1,28 | -3,83% | 1.789,00 |
| 13.08.2024 | 1,32 | 1,33 | 1,22 | 1,33 | -1,48% | 12.513,00 |
| 12.08.2024 | 1,37 | 1,37 | 1,27 | 1,35 | 2,27% | 8.425,00 |
| 09.08.2024 | 1,33 | 1,33 | 1,32 | 1,32 | 1,54% | 742,00 |
| 08.08.2024 | 1,20 | 1,43 | 1,19 | 1,30 | -7,80% | 13.405,00 |
| 07.08.2024 | 1,40 | 1,46 | 1,40 | 1,41 | 5,22% | 7.505,00 |
| 06.08.2024 | 1,39 | 1,39 | 1,31 | 1,34 | 2,29% | 3.175,00 |
| 05.08.2024 | 1,39 | 1,39 | 1,26 | 1,31 | -8,39% | 14.509,00 |
| 02.08.2024 | 1,45 | 1,45 | 1,42 | 1,43 | -4,03% | 2.420,00 |
| 01.08.2024 | 1,44 | 1,49 | 1,44 | 1,49 | -2,30% | 1.251,00 |
| 31.07.2024 | 1,47 | 1,54 | 1,38 | 1,53 | 3,74% | 20.725,00 |
| 30.07.2024 | 1,54 | 1,54 | 1,39 | 1,47 | -3,92% | 24.349,00 |
| 29.07.2024 | 1,50 | 1,61 | 1,48 | 1,53 | 0,66% | 19.884,00 |
| 26.07.2024 | 1,55 | 1,56 | 1,45 | 1,52 | 2,70% | 31.554,00 |
| 25.07.2024 | 1,43 | 1,51 | 1,41 | 1,48 | 2,78% | 15.341,00 |
| 24.07.2024 | 1,44 | 1,55 | 1,37 | 1,44 | -0,69% | 5.193,00 |
| 23.07.2024 | 1,54 | 1,54 | 1,37 | 1,45 | -5,84% | 34.916,00 |
| 22.07.2024 | 1,44 | 1,54 | 1,42 | 1,54 | 4,05% | 8.933,00 |
| 19.07.2024 | 1,52 | 1,53 | 1,45 | 1,48 | -2,63% | 12.072,00 |
| 18.07.2024 | 1,42 | 1,61 | 1,40 | 1,52 | 6,67% | 73.237,00 |
| 17.07.2024 | 1,39 | 1,43 | 1,35 | 1,43 | 4,78% | 53.637,00 |
| 16.07.2024 | 1,39 | 1,39 | 1,36 | 1,36 | -2,86% | 1.487,00 |
| 15.07.2024 | 1,39 | 1,41 | 1,36 | 1,40 | 2,94% | 17.257,00 |
| 12.07.2024 | 1,40 | 1,40 | 1,34 | 1,36 | 1,49% | 4.534,00 |
| 11.07.2024 | 1,36 | 1,39 | 1,31 | 1,34 | 3,08% | 11.077,00 |
| 10.07.2024 | 1,41 | 1,41 | 1,30 | 1,30 | -4,20% | 26.970,00 |
| 09.07.2024 | 1,31 | 1,37 | 1,24 | 1,36 | 1,27% | 17.549,00 |
| 08.07.2024 | 1,33 | 1,37 | 1,29 | 1,34 | 0,00% | 11.575,00 |
| 05.07.2024 | 1,36 | 1,38 | 1,23 | 1,34 | 2,29% | 14.535,00 |
| 03.07.2024 | 1,28 | 1,33 | 1,28 | 1,31 | 3,97% | 5.498,00 |
| 02.07.2024 | 1,24 | 1,36 | 1,22 | 1,26 | -2,33% | 5.178,00 |
| 01.07.2024 | 1,30 | 1,37 | 1,28 | 1,29 | 0,78% | 13.225,00 |
| 28.06.2024 | 1,18 | 1,32 | 1,18 | 1,28 | 5,79% | 55.374,00 |
| 27.06.2024 | 1,19 | 1,24 | 1,19 | 1,21 | -0,82% | 9.232,00 |