66,250€
3,11%
Echtzeit-Aktienkurs Diodes Inc.
Bid:
Ask:
Aktienkurse zur Diodes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2024 | 64,25 | 67,25 | 64,25 | 66,25 | 3,11% | - |
| 10.05.2024 | 69,75 | 71,75 | 62,75 | 64,25 | -9,19% | 50,00 |
| 09.05.2024 | 69,25 | 70,75 | 67,00 | 70,75 | 1,80% | - |
| 08.05.2024 | 71,25 | 71,50 | 68,50 | 69,50 | -2,46% | - |
| 07.05.2024 | 68,75 | 71,75 | 68,50 | 71,25 | 3,64% | - |
| 06.05.2024 | 67,75 | 68,75 | 67,25 | 68,75 | 1,48% | - |
| 03.05.2024 | 68,00 | 69,75 | 67,75 | 67,75 | -0,73% | - |
| 02.05.2024 | 68,50 | 68,50 | 65,75 | 68,25 | 0,00% | - |
| 30.04.2024 | 69,00 | 69,25 | 67,00 | 68,25 | -1,44% | - |
| 29.04.2024 | 68,25 | 69,25 | 67,75 | 69,25 | 2,21% | - |
| 26.04.2024 | 66,50 | 68,25 | 66,50 | 67,75 | 2,26% | - |
| 25.04.2024 | 66,25 | 67,75 | 65,00 | 66,25 | -1,49% | - |
| 24.04.2024 | 65,25 | 68,25 | 65,25 | 67,25 | 3,07% | - |
| 23.04.2024 | 63,75 | 65,75 | 62,25 | 65,25 | 2,35% | - |
| 22.04.2024 | 62,75 | 64,25 | 62,75 | 63,75 | 1,59% | - |
| 19.04.2024 | 63,75 | 64,25 | 62,25 | 62,75 | -1,57% | - |
| 18.04.2024 | 63,00 | 64,00 | 62,25 | 63,75 | 1,19% | - |
| 17.04.2024 | 64,50 | 66,75 | 62,75 | 63,00 | -1,95% | - |
| 16.04.2024 | 64,00 | 64,25 | 62,75 | 64,25 | 0,78% | - |
| 15.04.2024 | 63,75 | 64,75 | 63,25 | 63,75 | -0,78% | - |
| 12.04.2024 | 65,75 | 66,25 | 63,75 | 64,25 | -3,02% | - |
| 11.04.2024 | 65,00 | 66,25 | 64,75 | 66,25 | 1,53% | - |
| 10.04.2024 | 66,75 | 66,75 | 64,25 | 65,25 | -2,25% | - |
| 09.04.2024 | 63,75 | 66,75 | 63,25 | 66,75 | 4,71% | - |
| 08.04.2024 | 62,75 | 65,00 | 62,50 | 63,75 | 1,59% | - |
| 05.04.2024 | 62,50 | 63,75 | 62,50 | 62,75 | -0,79% | 30,00 |
| 04.04.2024 | 63,50 | 65,25 | 62,75 | 63,25 | 0,00% | - |
| 03.04.2024 | 63,50 | 63,75 | 62,00 | 63,25 | -0,78% | - |
| 02.04.2024 | 65,25 | 65,75 | 63,25 | 63,75 | -2,30% | - |
| 28.03.2024 | 65,00 | 65,75 | 64,75 | 65,25 | 0,38% | - |
| 27.03.2024 | 62,50 | 65,75 | 62,25 | 65,00 | 4,00% | - |
| 26.03.2024 | 62,75 | 63,25 | 62,25 | 62,50 | -0,40% | - |
| 25.03.2024 | 62,75 | 63,75 | 61,75 | 62,75 | -0,40% | - |
| 22.03.2024 | 63,75 | 64,25 | 62,25 | 63,00 | -1,18% | - |
| 21.03.2024 | 60,75 | 63,75 | 60,75 | 63,75 | 4,94% | - |
| 20.03.2024 | 59,50 | 61,25 | 59,25 | 60,75 | 2,10% | - |
| 19.03.2024 | 60,25 | 60,25 | 59,25 | 59,50 | -1,24% | - |
| 18.03.2024 | 61,00 | 61,75 | 60,25 | 60,25 | -1,23% | - |
| 15.03.2024 | 60,50 | 61,25 | 59,25 | 61,00 | 1,24% | - |
| 14.03.2024 | 62,50 | 62,75 | 59,75 | 60,25 | -3,60% | - |
| 13.03.2024 | 64,75 | 65,25 | 61,50 | 62,50 | -3,47% | - |
| 12.03.2024 | 65,75 | 66,25 | 63,75 | 64,75 | -1,52% | - |
| 11.03.2024 | 64,25 | 65,75 | 63,50 | 65,75 | 2,33% | - |
| 08.03.2024 | 64,75 | 65,75 | 64,25 | 64,25 | -0,77% | - |
| 07.03.2024 | 61,50 | 65,75 | 61,25 | 64,75 | 4,86% | - |
| 06.03.2024 | 61,00 | 62,75 | 61,00 | 61,75 | 0,82% | - |
| 05.03.2024 | 63,25 | 63,25 | 60,75 | 61,25 | -3,16% | - |
| 04.03.2024 | 64,50 | 65,00 | 62,75 | 63,25 | -2,32% | - |
| 01.03.2024 | 63,00 | 65,25 | 62,75 | 64,75 | 3,19% | - |
| 29.02.2024 | 62,25 | 63,75 | 60,75 | 62,75 | 0,80% | - |
| 28.02.2024 | 63,00 | 63,25 | 61,75 | 62,25 | -0,80% | - |
| 27.02.2024 | 63,00 | 64,00 | 62,75 | 62,75 | -0,79% | - |
| 26.02.2024 | 62,50 | 63,75 | 62,25 | 63,25 | 0,00% | - |
| 23.02.2024 | 63,50 | 63,75 | 62,25 | 63,25 | -0,39% | - |
| 22.02.2024 | 63,25 | 64,50 | 62,25 | 63,50 | 0,40% | - |
| 21.02.2024 | 62,75 | 63,25 | 62,25 | 63,25 | 0,80% | - |
| 20.02.2024 | 63,25 | 63,25 | 61,25 | 62,75 | -0,79% | - |
| 19.02.2024 | 63,25 | 63,25 | 63,00 | 63,25 | 0,00% | - |
| 16.02.2024 | 64,25 | 64,75 | 62,75 | 63,25 | -1,56% | - |
| 15.02.2024 | 63,50 | 64,75 | 63,25 | 64,25 | 1,18% | - |
| 14.02.2024 | 61,25 | 63,75 | 61,25 | 63,50 | 2,83% | - |
| 13.02.2024 | 65,00 | 65,25 | 61,25 | 61,75 | -4,63% | 65,00 |
| 12.02.2024 | 65,00 | 66,25 | 64,75 | 64,75 | 0,00% | - |
| 09.02.2024 | 63,75 | 65,25 | 63,25 | 64,75 | 1,57% | - |
| 08.02.2024 | 62,25 | 64,25 | 61,75 | 63,75 | 2,82% | - |
| 07.02.2024 | 63,25 | 64,50 | 59,75 | 62,00 | -2,36% | 2,00 |
| 06.02.2024 | 62,75 | 63,75 | 61,50 | 63,50 | 1,20% | - |
| 05.02.2024 | 62,50 | 63,75 | 62,25 | 62,75 | 0,40% | - |
| 02.02.2024 | 62,25 | 63,25 | 61,25 | 62,50 | 0,40% | - |
| 01.02.2024 | 62,25 | 63,25 | 61,25 | 62,25 | 0,00% | 10,00 |
| 31.01.2024 | 62,25 | 63,25 | 60,75 | 62,25 | 0,81% | - |
| 30.01.2024 | 63,75 | 64,00 | 61,25 | 61,75 | -3,14% | - |
| 29.01.2024 | 63,00 | 63,75 | 62,25 | 63,75 | 1,19% | - |
| 26.01.2024 | 63,75 | 63,75 | 62,25 | 63,00 | -1,18% | - |
| 25.01.2024 | 64,25 | 66,00 | 63,25 | 63,75 | -0,78% | - |
| 24.01.2024 | 65,50 | 66,50 | 63,25 | 64,25 | -2,28% | - |
| 23.01.2024 | 65,25 | 67,25 | 65,25 | 65,75 | 0,77% | - |
| 22.01.2024 | 63,25 | 65,75 | 63,25 | 65,25 | 3,16% | - |
| 19.01.2024 | 63,50 | 65,00 | 61,25 | 63,25 | -0,78% | - |
| 18.01.2024 | 62,50 | 65,00 | 61,75 | 63,75 | 2,00% | - |
| 17.01.2024 | 64,75 | 65,00 | 62,25 | 62,50 | -3,47% | - |
| 16.01.2024 | 65,75 | 66,25 | 64,75 | 64,75 | -1,52% | - |
| 15.01.2024 | 66,00 | 66,25 | 65,75 | 65,75 | 0,00% | - |
| 12.01.2024 | 66,75 | 67,75 | 65,75 | 65,75 | -1,50% | - |
| 11.01.2024 | 67,25 | 67,75 | 66,25 | 66,75 | -0,74% | - |
| 10.01.2024 | 68,25 | 68,75 | 66,25 | 67,25 | -1,82% | - |
| 09.01.2024 | 69,25 | 69,50 | 67,75 | 68,50 | -1,08% | - |
| 08.01.2024 | 66,75 | 69,25 | 66,75 | 69,25 | 2,97% | - |
| 05.01.2024 | 68,75 | 69,50 | 67,25 | 67,25 | -2,18% | - |
| 04.01.2024 | 69,75 | 70,00 | 68,25 | 68,75 | -1,43% | - |
| 03.01.2024 | 72,75 | 72,75 | 69,75 | 69,75 | -4,12% | - |
| 02.01.2024 | 73,75 | 73,75 | 70,50 | 72,75 | -1,36% | - |
| 29.12.2023 | 73,75 | 74,25 | 73,50 | 73,75 | 0,00% | - |
| 28.12.2023 | 74,25 | 74,25 | 73,75 | 73,75 | 0,00% | - |
| 27.12.2023 | 73,75 | 75,00 | 73,75 | 73,75 | 0,00% | - |
| 22.12.2023 | 72,75 | 74,25 | 71,75 | 73,75 | 1,37% | - |
| 21.12.2023 | 71,75 | 73,25 | 71,75 | 72,75 | 2,11% | - |
| 20.12.2023 | 71,75 | 73,25 | 70,75 | 71,25 | -0,70% | - |
| 19.12.2023 | 71,25 | 72,75 | 69,75 | 71,75 | 0,70% | - |
| 18.12.2023 | 71,75 | 71,75 | 69,25 | 71,25 | 0,00% | - |