43,300€
4,59%
Echtzeit-Aktienkurs Diodes Inc.
Bid:
Ask:
Aktienkurse zur Diodes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.04.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -11,30% | - |
| 10.04.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 17,22% | - |
| 09.04.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -9,58% | - |
| 08.04.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 11,33% | - |
| 07.04.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -9,09% | - |
| 04.04.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -12,70% | - |
| 03.04.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -4,06% | - |
| 02.04.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | - |
| 01.04.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 0,51% | - |
| 31.03.2025 | 39,20 | 39,20 | 39,00 | 39,00 | -8,02% | 40,00 |
| 28.03.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -0,93% | - |
| 27.03.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,00% | 26,00 |
| 26.03.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -0,93% | - |
| 25.03.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 3,35% | - |
| 24.03.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | - |
| 21.03.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -3,24% | - |
| 20.03.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 2,37% | - |
| 19.03.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -0,47% | - |
| 18.03.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 1,92% | - |
| 17.03.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -1,42% | - |
| 14.03.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -1,86% | - |
| 13.03.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 3,86% | - |
| 12.03.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -2,36% | - |
| 11.03.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -4,93% | - |
| 10.03.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -2,19% | - |
| 07.03.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 1,79% | - |
| 06.03.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -0,88% | - |
| 05.03.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,44% | - |
| 04.03.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -4,26% | - |
| 03.03.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -1,67% | - |
| 28.02.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -6,27% | - |
| 27.02.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 26.02.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 25.02.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -3,77% | - |
| 24.02.2025 | 53,00 | 53,00 | 53,00 | 53,00 | -0,93% | - |
| 21.02.2025 | 53,50 | 53,50 | 53,50 | 53,50 | -0,93% | - |
| 20.02.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 3,85% | - |
| 19.02.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 1,96% | - |
| 18.02.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | - |
| 17.02.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 14.02.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 1,00% | - |
| 13.02.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | - |
| 12.02.2025 | 49,20 | 50,00 | 49,20 | 50,00 | -1,96% | 260,00 |
| 11.02.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -3,77% | - |
| 10.02.2025 | 53,00 | 53,00 | 53,00 | 53,00 | -2,75% | - |
| 07.02.2025 | 54,50 | 54,50 | 54,50 | 54,50 | -2,68% | - |
| 06.02.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 3,70% | - |
| 05.02.2025 | 54,00 | 54,00 | 54,00 | 54,00 | -0,92% | - |
| 04.02.2025 | 54,50 | 54,50 | 54,50 | 54,50 | -2,68% | - |
| 03.02.2025 | 56,00 | 56,00 | 56,00 | 56,00 | -0,88% | - |
| 31.01.2025 | 56,50 | 56,50 | 56,50 | 56,50 | 2,73% | - |
| 30.01.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 0,00% | - |
| 29.01.2025 | 55,00 | 55,00 | 55,00 | 55,00 | -4,35% | - |
| 28.01.2025 | 57,50 | 57,50 | 57,50 | 57,50 | 2,68% | - |
| 27.01.2025 | 56,00 | 56,00 | 56,00 | 56,00 | -3,45% | - |
| 24.01.2025 | 58,00 | 58,00 | 58,00 | 58,00 | -3,33% | - |
| 23.01.2025 | 60,00 | 60,00 | 60,00 | 60,00 | -0,83% | - |
| 22.01.2025 | 60,50 | 60,50 | 60,50 | 60,50 | 3,42% | - |
| 21.01.2025 | 58,50 | 58,50 | 58,50 | 58,50 | 0,00% | - |
| 20.01.2025 | 58,50 | 58,50 | 58,50 | 58,50 | 0,00% | - |
| 17.01.2025 | 58,50 | 58,50 | 58,50 | 58,50 | 0,00% | - |
| 16.01.2025 | 58,50 | 58,50 | 58,50 | 58,50 | 1,74% | - |
| 15.01.2025 | 57,50 | 57,50 | 57,50 | 57,50 | -0,86% | - |