57,250€
-0,87%
Echtzeit-Aktienkurs Diodes Inc.
Bid:
Ask:
Aktienkurse zur Diodes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 57,00 | 57,50 | 57,00 | 57,25 | -0,87% | - |
| 19.02.2026 | 57,50 | 57,75 | 57,50 | 57,75 | 1,32% | - |
| 18.02.2026 | 57,00 | 57,25 | 57,00 | 57,00 | -5,00% | - |
| 17.02.2026 | 60,25 | 60,25 | 60,00 | 60,00 | 0,00% | - |
| 16.02.2026 | 60,00 | 60,00 | 59,75 | 60,00 | -1,64% | - |
| 13.02.2026 | 60,75 | 61,75 | 60,75 | 61,00 | 7,96% | - |
| 11.02.2026 | 56,75 | 56,75 | 54,50 | 56,50 | 10,78% | - |
| 10.02.2026 | 51,25 | 51,50 | 51,00 | 51,00 | -1,45% | - |
| 09.02.2026 | 51,50 | 51,75 | 50,05 | 51,75 | 2,68% | - |
| 06.02.2026 | 50,50 | 50,50 | 50,40 | 50,40 | 0,70% | - |
| 05.02.2026 | 49,95 | 50,40 | 49,95 | 50,05 | 1,32% | - |
| 04.02.2026 | 49,40 | 49,40 | 49,30 | 49,40 | 1,23% | - |
| 03.02.2026 | 51,50 | 51,75 | 48,30 | 48,80 | -5,70% | - |
| 02.02.2026 | 50,05 | 51,75 | 49,00 | 51,75 | 4,55% | - |
| 30.01.2026 | 50,40 | 50,40 | 48,60 | 49,50 | -1,10% | - |
| 29.01.2026 | 50,05 | 50,30 | 50,05 | 50,05 | 2,35% | - |
| 28.01.2026 | 48,50 | 49,00 | 48,50 | 48,90 | 0,62% | - |
| 27.01.2026 | 48,20 | 48,80 | 47,80 | 48,60 | 2,10% | - |
| 26.01.2026 | 47,70 | 47,70 | 47,50 | 47,60 | -3,25% | - |
| 23.01.2026 | 49,60 | 50,05 | 49,00 | 49,20 | -2,57% | - |
| 22.01.2026 | 49,95 | 50,50 | 49,95 | 50,50 | 4,77% | - |
| 21.01.2026 | 48,10 | 48,20 | 48,10 | 48,20 | 0,00% | - |
| 20.01.2026 | 48,30 | 49,00 | 47,40 | 48,20 | -0,41% | - |
| 19.01.2026 | 48,50 | 48,50 | 48,00 | 48,40 | -2,22% | - |
| 16.01.2026 | 49,50 | 50,15 | 49,20 | 49,50 | -0,40% | - |
| 15.01.2026 | 47,90 | 49,70 | 47,70 | 49,70 | 5,97% | 1,00 |
| 14.01.2026 | 46,60 | 46,90 | 46,20 | 46,90 | 1,08% | - |
| 13.01.2026 | 46,60 | 46,60 | 46,40 | 46,40 | -0,43% | - |
| 12.01.2026 | 47,40 | 47,40 | 46,60 | 46,60 | -0,64% | - |
| 09.01.2026 | 47,10 | 47,40 | 46,50 | 46,90 | 0,00% | - |
| 08.01.2026 | 46,00 | 47,10 | 45,60 | 46,90 | 3,76% | - |
| 07.01.2026 | 46,90 | 46,90 | 45,10 | 45,20 | -3,00% | - |
| 06.01.2026 | 44,40 | 46,60 | 44,30 | 46,60 | 5,19% | - |
| 05.01.2026 | 44,10 | 44,40 | 44,10 | 44,30 | 5,23% | - |
| 02.01.2026 | 42,10 | 42,10 | 42,00 | 42,10 | -0,71% | - |
| 30.12.2025 | 42,50 | 42,50 | 42,40 | 42,40 | -0,93% | - |
| 29.12.2025 | 42,90 | 42,90 | 42,80 | 42,80 | 1,18% | - |
| 23.12.2025 | 43,00 | 43,00 | 42,20 | 42,30 | -1,86% | - |
| 22.12.2025 | 43,50 | 44,50 | 43,00 | 43,10 | -1,60% | - |
| 19.12.2025 | 43,40 | 44,80 | 43,10 | 43,80 | 2,58% | - |
| 18.12.2025 | 42,50 | 42,70 | 42,50 | 42,70 | -0,93% | - |
| 17.12.2025 | 43,10 | 43,10 | 43,00 | 43,10 | 0,94% | - |
| 16.12.2025 | 43,10 | 43,10 | 42,60 | 42,70 | 0,47% | - |
| 15.12.2025 | 43,10 | 44,60 | 42,20 | 42,50 | -2,30% | - |
| 12.12.2025 | 44,30 | 45,00 | 43,10 | 43,50 | -2,25% | - |
| 11.12.2025 | 45,10 | 45,30 | 44,20 | 44,50 | 0,68% | - |
| 10.12.2025 | 44,20 | 44,20 | 44,10 | 44,20 | -1,56% | - |
| 09.12.2025 | 45,00 | 45,00 | 44,80 | 44,90 | -0,88% | - |
| 08.12.2025 | 45,20 | 45,80 | 44,90 | 45,30 | 0,00% | - |
| 05.12.2025 | 44,40 | 45,40 | 44,30 | 45,30 | 2,26% | - |
| 04.12.2025 | 44,00 | 44,40 | 43,10 | 44,30 | 0,23% | 3,00 |
| 03.12.2025 | 40,30 | 44,20 | 39,90 | 44,20 | 10,50% | - |
| 02.12.2025 | 39,70 | 40,50 | 39,60 | 40,00 | 0,50% | - |
| 01.12.2025 | 39,80 | 40,00 | 39,10 | 39,80 | -0,25% | - |
| 28.11.2025 | 39,80 | 40,30 | 39,60 | 39,90 | 0,25% | - |
| 27.11.2025 | 39,70 | 39,80 | 39,70 | 39,80 | 1,53% | - |
| 26.11.2025 | 39,50 | 39,50 | 39,00 | 39,20 | -1,01% | - |
| 25.11.2025 | 39,50 | 39,90 | 38,80 | 39,60 | -0,25% | - |
| 24.11.2025 | 38,80 | 39,90 | 38,60 | 39,70 | 1,28% | - |
| 21.11.2025 | 36,80 | 39,40 | 36,40 | 39,20 | 2,62% | - |
| 20.11.2025 | 37,40 | 38,30 | 37,40 | 38,20 | 1,33% | - |
| 19.11.2025 | 37,10 | 38,10 | 37,10 | 37,70 | 0,80% | - |
| 18.11.2025 | 37,50 | 37,50 | 37,30 | 37,40 | 0,27% | - |
| 17.11.2025 | 38,30 | 38,80 | 37,30 | 37,30 | -2,61% | 28,00 |
| 14.11.2025 | 38,70 | 38,90 | 37,80 | 38,30 | -2,54% | - |
| 13.11.2025 | 40,30 | 40,50 | 38,90 | 39,30 | -4,61% | - |
| 12.11.2025 | 40,50 | 41,20 | 40,50 | 41,20 | 2,74% | - |
| 11.11.2025 | 40,30 | 40,50 | 39,80 | 40,10 | 1,52% | 3,00 |
| 10.11.2025 | 38,30 | 39,80 | 38,30 | 39,50 | -12,61% | 265,00 |
| 07.11.2025 | 45,20 | 45,20 | 45,00 | 45,20 | 0,00% | - |
| 06.11.2025 | 45,50 | 46,40 | 44,50 | 45,20 | 1,12% | - |
| 05.11.2025 | 44,30 | 45,20 | 44,00 | 44,70 | -0,22% | - |
| 04.11.2025 | 46,30 | 46,30 | 44,70 | 44,80 | -3,66% | - |
| 03.11.2025 | 46,40 | 47,20 | 45,40 | 46,50 | 1,31% | - |
| 31.10.2025 | 45,80 | 46,50 | 45,80 | 45,90 | -0,65% | - |
| 30.10.2025 | 47,00 | 47,50 | 46,00 | 46,20 | -4,15% | - |
| 29.10.2025 | 47,90 | 48,20 | 47,90 | 48,20 | -0,82% | - |
| 28.10.2025 | 48,60 | 48,80 | 48,00 | 48,60 | -1,82% | - |
| 27.10.2025 | 49,00 | 49,50 | 49,00 | 49,50 | 0,41% | - |
| 24.10.2025 | 49,85 | 50,50 | 49,10 | 49,30 | 0,41% | - |
| 23.10.2025 | 48,50 | 49,40 | 47,70 | 49,10 | 0,20% | 1,00 |
| 22.10.2025 | 50,40 | 51,25 | 48,20 | 49,00 | 1,03% | 175,00 |
| 21.10.2025 | 49,10 | 49,85 | 48,50 | 48,50 | -1,22% | - |
| 20.10.2025 | 47,00 | 49,10 | 47,00 | 49,10 | 6,05% | 10,00 |
| 17.10.2025 | 47,60 | 47,70 | 45,80 | 46,30 | -3,14% | - |
| 16.10.2025 | 47,70 | 47,80 | 47,60 | 47,80 | 2,80% | - |
| 15.10.2025 | 46,60 | 46,60 | 46,40 | 46,50 | 3,79% | - |
| 14.10.2025 | 44,50 | 44,80 | 43,70 | 44,80 | 0,45% | - |
| 13.10.2025 | 41,70 | 44,80 | 41,70 | 44,60 | 0,68% | - |
| 10.10.2025 | 45,30 | 45,70 | 44,10 | 44,30 | -1,56% | - |
| 09.10.2025 | 45,20 | 45,30 | 44,50 | 45,00 | -0,66% | - |
| 08.10.2025 | 43,80 | 45,30 | 43,80 | 45,30 | -0,88% | - |
| 07.10.2025 | 45,30 | 45,90 | 45,30 | 45,70 | 1,33% | - |
| 06.10.2025 | 44,80 | 45,10 | 44,80 | 45,10 | 0,22% | - |
| 03.10.2025 | 44,90 | 45,10 | 44,90 | 45,00 | 2,27% | - |
| 02.10.2025 | 44,00 | 44,00 | 43,90 | 44,00 | -0,23% | - |
| 01.10.2025 | 45,40 | 45,40 | 44,10 | 44,10 | -1,34% | - |
| 30.09.2025 | 45,00 | 45,70 | 44,40 | 44,70 | -1,54% | - |
| 26.09.2025 | 45,40 | 45,40 | 45,30 | 45,40 | -1,73% | - |
| 25.09.2025 | 46,90 | 47,00 | 46,20 | 46,20 | -0,86% | - |