3,040€
0,66%
Echtzeit-Aktienkurs Delta Electronics [Thailand] PCL (NVDRs)
Bid:
Ask:
Aktienkurse zur Delta Electronics [Thailand] PCL (NVDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 3,00 | 3,06 | 2,98 | 3,05 | 0,99% | 439,00 |
| 15.07.2025 | 2,98 | 3,04 | 2,98 | 3,02 | 3,42% | 163,00 |
| 14.07.2025 | 2,92 | 2,96 | 2,90 | 2,92 | 0,69% | - |
| 11.07.2025 | 2,92 | 2,94 | 2,86 | 2,90 | 4,32% | - |
| 10.07.2025 | 2,78 | 2,80 | 2,78 | 2,78 | -0,71% | - |
| 09.07.2025 | 2,80 | 2,80 | 2,78 | 2,80 | -2,78% | - |
| 08.07.2025 | 2,88 | 2,88 | 2,84 | 2,88 | -0,69% | 1.666,00 |
| 07.07.2025 | 2,78 | 2,90 | 2,78 | 2,90 | 1,40% | - |
| 04.07.2025 | 2,86 | 2,88 | 2,82 | 2,86 | -0,69% | - |
| 03.07.2025 | 2,86 | 2,90 | 2,84 | 2,88 | 5,49% | - |
| 02.07.2025 | 2,70 | 2,76 | 2,70 | 2,73 | -0,36% | - |
| 01.07.2025 | 2,62 | 2,74 | 2,58 | 2,74 | 9,60% | - |
| 30.06.2025 | 2,54 | 2,54 | 2,42 | 2,50 | -1,19% | - |
| 27.06.2025 | 2,56 | 2,58 | 2,52 | 2,53 | -4,17% | - |
| 26.06.2025 | 2,76 | 2,78 | 2,62 | 2,64 | -5,04% | - |
| 25.06.2025 | 2,78 | 2,82 | 2,76 | 2,78 | 0,72% | - |
| 24.06.2025 | 2,72 | 2,78 | 2,72 | 2,76 | 7,81% | - |
| 23.06.2025 | 2,54 | 2,56 | 2,54 | 2,56 | -0,78% | - |
| 20.06.2025 | 2,58 | 2,62 | 2,56 | 2,58 | -1,53% | - |
| 19.06.2025 | 2,62 | 2,64 | 2,60 | 2,62 | -0,76% | - |
| 18.06.2025 | 2,72 | 2,74 | 2,62 | 2,64 | -0,75% | - |
| 17.06.2025 | 2,64 | 2,66 | 2,62 | 2,66 | -1,12% | - |
| 16.06.2025 | 2,64 | 2,72 | 2,64 | 2,69 | 1,51% | - |
| 13.06.2025 | 2,60 | 2,67 | 2,59 | 2,65 | 1,53% | - |
| 12.06.2025 | 2,64 | 2,66 | 2,58 | 2,61 | -2,97% | - |
| 11.06.2025 | 2,70 | 2,74 | 2,69 | 2,69 | 0,00% | - |
| 10.06.2025 | 2,68 | 2,69 | 2,66 | 2,69 | 0,37% | 283,00 |
| 09.06.2025 | 2,66 | 2,72 | 2,66 | 2,68 | 3,47% | - |
| 06.06.2025 | 2,54 | 2,60 | 2,54 | 2,59 | -0,77% | - |
| 05.06.2025 | 2,60 | 2,65 | 2,60 | 2,61 | 3,98% | - |
| 04.06.2025 | 2,62 | 2,62 | 2,46 | 2,51 | -11,62% | - |
| 03.06.2025 | 2,90 | 2,90 | 2,81 | 2,84 | -1,39% | - |
| 02.06.2025 | 2,90 | 2,90 | 2,82 | 2,88 | 2,13% | - |
| 30.05.2025 | 2,82 | 2,86 | 2,80 | 2,82 | 0,00% | - |
| 29.05.2025 | 2,98 | 2,98 | 2,81 | 2,82 | 0,00% | - |
| 28.05.2025 | 2,86 | 2,89 | 2,82 | 2,82 | -3,09% | - |
| 27.05.2025 | 2,88 | 2,93 | 2,87 | 2,91 | -3,64% | - |
| 26.05.2025 | 2,92 | 3,02 | 2,90 | 3,02 | 2,03% | - |
| 23.05.2025 | 2,96 | 2,98 | 2,93 | 2,96 | 2,07% | - |
| 22.05.2025 | 2,90 | 2,92 | 2,88 | 2,90 | 2,84% | - |
| 21.05.2025 | 2,94 | 2,94 | 2,82 | 2,82 | -2,76% | - |
| 20.05.2025 | 2,90 | 2,97 | 2,88 | 2,90 | -1,02% | 324,00 |
| 19.05.2025 | 3,04 | 3,06 | 2,88 | 2,93 | -5,18% | - |
| 16.05.2025 | 3,10 | 3,12 | 3,05 | 3,09 | 1,98% | - |
| 15.05.2025 | 3,04 | 3,08 | 2,96 | 3,03 | -0,33% | - |
| 14.05.2025 | 2,94 | 3,06 | 2,94 | 3,04 | 4,11% | - |
| 13.05.2025 | 2,94 | 2,96 | 2,90 | 2,92 | 4,29% | - |
| 12.05.2025 | 2,72 | 2,82 | 2,70 | 2,80 | 0,00% | - |
| 09.05.2025 | 2,76 | 2,82 | 2,70 | 2,80 | 2,94% | - |
| 08.05.2025 | 2,78 | 2,78 | 2,70 | 2,72 | -2,51% | - |
| 07.05.2025 | 2,78 | 2,84 | 2,74 | 2,79 | 3,33% | - |
| 06.05.2025 | 2,72 | 2,76 | 2,70 | 2,70 | -0,74% | - |
| 05.05.2025 | 2,71 | 2,77 | 2,70 | 2,72 | -0,73% | - |
| 02.05.2025 | 2,72 | 2,75 | 2,68 | 2,74 | 7,03% | - |
| 30.04.2025 | 2,52 | 2,57 | 2,46 | 2,56 | 10,82% | - |
| 29.04.2025 | 2,26 | 2,31 | 2,19 | 2,31 | 5,00% | 28,00 |
| 28.04.2025 | 2,20 | 2,24 | 2,16 | 2,20 | 1,85% | - |
| 25.04.2025 | 2,14 | 2,24 | 2,12 | 2,16 | 5,37% | - |
| 24.04.2025 | 2,05 | 2,07 | 1,99 | 2,05 | 2,24% | - |
| 23.04.2025 | 1,99 | 2,03 | 1,95 | 2,01 | 9,56% | - |
| 22.04.2025 | 1,80 | 1,84 | 1,77 | 1,83 | 5,78% | - |
| 17.04.2025 | 1,75 | 1,77 | 1,72 | 1,73 | -0,29% | - |
| 16.04.2025 | 1,72 | 1,78 | 1,69 | 1,74 | -4,41% | - |
| 15.04.2025 | 1,81 | 1,83 | 1,80 | 1,82 | 0,28% | 212,00 |
| 14.04.2025 | 1,81 | 1,82 | 1,79 | 1,81 | -2,43% | - |
| 11.04.2025 | 1,82 | 1,87 | 1,77 | 1,86 | 1,37% | - |
| 10.04.2025 | 1,85 | 1,85 | 1,82 | 1,83 | 14,38% | - |
| 09.04.2025 | 1,50 | 1,80 | 1,50 | 1,60 | 2,56% | - |
| 08.04.2025 | 1,51 | 1,63 | 1,50 | 1,56 | 10,25% | - |
| 07.04.2025 | 1,50 | 1,50 | 1,28 | 1,42 | 1,07% | - |
| 04.04.2025 | 1,53 | 1,54 | 1,40 | 1,40 | -9,09% | - |
| 03.04.2025 | 1,65 | 1,77 | 1,54 | 1,54 | -17,20% | - |
| 02.04.2025 | 1,83 | 1,87 | 1,80 | 1,86 | 2,20% | 1.538,00 |
| 01.04.2025 | 1,82 | 1,83 | 1,78 | 1,82 | 0,28% | 383,00 |
| 31.03.2025 | 1,80 | 1,86 | 1,79 | 1,82 | -1,09% | - |
| 28.03.2025 | 1,89 | 1,89 | 1,84 | 1,84 | -6,38% | - |
| 27.03.2025 | 1,96 | 1,99 | 1,92 | 1,96 | -0,25% | - |
| 26.03.2025 | 1,94 | 2,03 | 1,94 | 1,97 | 1,81% | - |
| 25.03.2025 | 1,87 | 1,94 | 1,86 | 1,93 | 3,49% | - |
| 24.03.2025 | 1,85 | 1,89 | 1,82 | 1,87 | 0,00% | - |
| 21.03.2025 | 1,85 | 1,89 | 1,85 | 1,87 | 2,75% | - |
| 20.03.2025 | 1,90 | 1,90 | 1,79 | 1,82 | -8,56% | - |
| 19.03.2025 | 1,96 | 2,01 | 1,94 | 1,99 | 4,47% | - |
| 18.03.2025 | 1,92 | 1,94 | 1,87 | 1,90 | -1,30% | 351,00 |
| 17.03.2025 | 1,90 | 1,94 | 1,90 | 1,93 | -1,28% | - |
| 14.03.2025 | 1,93 | 1,96 | 1,92 | 1,95 | 2,90% | - |
| 13.03.2025 | 1,92 | 1,95 | 1,88 | 1,90 | 0,80% | - |
| 12.03.2025 | 1,92 | 1,92 | 1,86 | 1,88 | -5,05% | - |
| 11.03.2025 | 2,04 | 2,06 | 1,94 | 1,98 | -5,26% | - |
| 10.03.2025 | 2,10 | 2,12 | 2,07 | 2,09 | -6,28% | - |
| 07.03.2025 | 2,16 | 2,24 | 2,14 | 2,23 | 4,69% | - |
| 06.03.2025 | 2,22 | 2,22 | 2,11 | 2,13 | 2,16% | - |
| 05.03.2025 | 2,07 | 2,10 | 2,01 | 2,09 | 3,99% | - |
| 04.03.2025 | 2,06 | 2,08 | 1,97 | 2,01 | 0,75% | 325,00 |
| 03.03.2025 | 2,01 | 2,12 | 1,99 | 1,99 | -9,55% | - |
| 28.02.2025 | 2,16 | 2,21 | 2,16 | 2,20 | -0,90% | - |
| 27.02.2025 | 2,28 | 2,32 | 2,22 | 2,22 | -3,90% | - |
| 26.02.2025 | 2,20 | 2,33 | 2,20 | 2,31 | 8,96% | 1.000,00 |
| 25.02.2025 | 2,16 | 2,17 | 2,12 | 2,12 | -1,40% | - |
| 24.02.2025 | 2,14 | 2,17 | 2,13 | 2,15 | 2,63% | - |