46,000€
Echtzeit-Aktienkurs Diodes Inc.
Bid:
Ask:
Aktienkurse zur Diodes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 45,80 | 46,20 | 45,20 | 45,90 | -0,22% | - |
| 02.09.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 0,88% | - |
| 01.09.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -3,39% | - |
| 29.08.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -0,84% | - |
| 28.08.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 1,28% | - |
| 27.08.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 0,43% | - |
| 26.08.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -1,27% | - |
| 25.08.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 4,87% | - |
| 22.08.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 1,35% | - |
| 21.08.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -0,45% | - |
| 20.08.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,45% | - |
| 19.08.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | - |
| 18.08.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -2,19% | - |
| 15.08.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -1,30% | - |
| 14.08.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 2,21% | - |
| 13.08.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 4,63% | - |
| 12.08.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | - |
| 11.08.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 7,50% | - |
| 08.08.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -1,96% | - |
| 07.08.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -2,86% | - |
| 06.08.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -0,94% | - |
| 05.08.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 1,44% | - |
| 04.08.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -1,42% | - |
| 01.08.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -5,36% | - |
| 31.07.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 1,36% | - |
| 30.07.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -0,45% | - |
| 29.07.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 3,74% | - |
| 28.07.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,47% | - |
| 25.07.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -3,62% | - |
| 24.07.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -3,49% | - |
| 23.07.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -1,72% | - |
| 22.07.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -0,43% | - |
| 21.07.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -0,85% | - |
| 18.07.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 0,43% | - |
| 17.07.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 0,43% | - |
| 16.07.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -1,68% | - |
| 15.07.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -1,24% | - |
| 14.07.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -0,82% | - |
| 11.07.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 0,83% | - |
| 10.07.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 0,42% | - |
| 09.07.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 4,35% | - |
| 08.07.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -4,17% | - |
| 07.07.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 0,00% | - |
| 04.07.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 0,84% | - |
| 03.07.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 2,59% | - |
| 02.07.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 4,98% | - |
| 01.07.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -1,34% | - |
| 30.06.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,45% | - |
| 27.06.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 0,45% | - |
| 26.06.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -0,89% | - |
| 25.06.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,90% | - |
| 24.06.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 1,83% | - |
| 23.06.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,93% | - |
| 20.06.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | - |
| 19.06.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,93% | - |
| 18.06.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -0,93% | - |
| 17.06.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 2,37% | - |
| 16.06.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -1,86% | - |
| 13.06.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -0,92% | - |
| 12.06.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -1,81% | - |
| 11.06.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,45% | - |
| 10.06.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 3,29% | - |
| 09.06.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 3,40% | - |
| 06.06.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -0,48% | - |
| 05.06.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 1,97% | - |
| 04.06.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 6,28% | - |
| 03.06.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | - |
| 02.06.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -4,02% | - |
| 30.05.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -2,45% | - |
| 29.05.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,49% | - |
| 28.05.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 2,53% | - |
| 27.05.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,51% | - |
| 26.05.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -1,01% | - |
| 23.05.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -2,93% | - |
| 22.05.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -0,97% | - |
| 21.05.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | - |
| 20.05.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -1,89% | - |
| 19.05.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -0,47% | - |
| 16.05.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -0,47% | - |
| 15.05.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | - |
| 14.05.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 1,90% | - |
| 13.05.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -3,21% | - |
| 12.05.2025 | 40,20 | 43,60 | 40,20 | 43,60 | 23,86% | 90,00 |
| 09.05.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 1,73% | - |
| 08.05.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 2,37% | - |
| 07.05.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -2,31% | - |
| 06.05.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -2,81% | - |
| 05.05.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 4,09% | - |
| 02.05.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 3,64% | - |
| 30.04.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -1,79% | - |
| 29.04.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 28.04.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 25.04.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 7,01% | - |
| 24.04.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 23.04.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 5,33% | - |
| 22.04.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 17.04.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 16.04.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -3,82% | - |
| 15.04.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 14.04.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |