83,250€
-0,30%
Echtzeit-Aktienkurs Diodes Inc.
Bid:
Ask:
Aktienkurse zur Diodes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 82,25 | 83,50 | 82,25 | 83,25 | -0,30% | - |
| 21.05.2026 | 83,75 | 83,75 | 83,00 | 83,50 | 3,09% | - |
| 20.05.2026 | 80,75 | 81,00 | 80,75 | 81,00 | -0,61% | - |
| 19.05.2026 | 81,25 | 81,75 | 81,00 | 81,50 | -5,23% | - |
| 18.05.2026 | 87,25 | 87,25 | 85,00 | 86,00 | -1,71% | - |
| 15.05.2026 | 88,75 | 88,75 | 85,50 | 87,50 | 0,29% | - |
| 14.05.2026 | 86,75 | 87,50 | 86,75 | 87,25 | -1,97% | - |
| 13.05.2026 | 88,25 | 89,00 | 88,25 | 89,00 | 2,59% | - |
| 12.05.2026 | 95,25 | 96,50 | 86,25 | 86,75 | -8,92% | - |
| 11.05.2026 | 94,25 | 95,25 | 94,25 | 95,25 | -0,52% | - |
| 08.05.2026 | 95,75 | 96,75 | 85,00 | 95,75 | 1,06% | 1,00 |
| 07.05.2026 | 98,75 | 99,75 | 94,75 | 94,75 | -2,07% | - |
| 06.05.2026 | 96,25 | 98,50 | 95,25 | 96,75 | 3,75% | - |
| 05.05.2026 | 92,75 | 93,25 | 92,75 | 93,25 | 0,27% | - |
| 04.05.2026 | 92,25 | 93,00 | 92,25 | 93,00 | 7,20% | - |
| 30.04.2026 | 86,25 | 86,75 | 86,00 | 86,75 | 3,89% | - |
| 29.04.2026 | 82,25 | 83,50 | 82,25 | 83,50 | -0,60% | - |
| 28.04.2026 | 86,25 | 86,50 | 83,00 | 84,00 | -5,62% | - |
| 27.04.2026 | 88,75 | 90,25 | 88,75 | 89,00 | 2,01% | - |
| 24.04.2026 | 85,75 | 91,00 | 85,75 | 87,25 | 3,25% | - |
| 23.04.2026 | 83,25 | 84,50 | 83,25 | 84,50 | 1,81% | - |
| 22.04.2026 | 82,75 | 83,00 | 82,75 | 83,00 | 0,91% | - |
| 21.04.2026 | 81,75 | 82,50 | 81,75 | 82,25 | 2,49% | - |
| 20.04.2026 | 82,25 | 82,25 | 80,00 | 80,25 | 0,94% | - |
| 17.04.2026 | 79,75 | 79,75 | 79,50 | 79,50 | 3,58% | - |
| 16.04.2026 | 76,25 | 77,00 | 76,25 | 76,75 | 1,32% | - |
| 15.04.2026 | 74,25 | 76,25 | 73,25 | 75,75 | 1,34% | 25,00 |
| 14.04.2026 | 75,00 | 75,00 | 74,75 | 74,75 | 6,03% | - |
| 13.04.2026 | 70,75 | 70,75 | 70,50 | 70,50 | 0,00% | - |
| 10.04.2026 | 70,25 | 71,00 | 70,25 | 70,50 | 0,36% | - |
| 09.04.2026 | 67,25 | 70,75 | 67,00 | 70,25 | 11,95% | - |
| 08.04.2026 | 63,25 | 63,25 | 62,75 | 62,75 | -0,79% | - |
| 07.04.2026 | 59,25 | 64,75 | 59,25 | 63,25 | 5,86% | - |
| 02.04.2026 | 59,25 | 59,75 | 59,25 | 59,75 | 0,84% | - |
| 01.04.2026 | 58,75 | 59,50 | 58,75 | 59,25 | 3,95% | - |
| 31.03.2026 | 56,25 | 57,25 | 56,25 | 57,00 | -1,30% | - |
| 30.03.2026 | 59,25 | 61,25 | 57,25 | 57,75 | -6,48% | - |
| 27.03.2026 | 61,25 | 61,75 | 61,25 | 61,75 | -3,14% | - |
| 26.03.2026 | 63,25 | 63,75 | 62,75 | 63,75 | 0,79% | - |
| 25.03.2026 | 62,25 | 64,00 | 62,00 | 63,25 | 2,43% | - |
| 24.03.2026 | 58,25 | 63,25 | 57,75 | 61,75 | 11,26% | - |
| 23.03.2026 | 55,75 | 56,25 | 55,25 | 55,50 | -3,90% | - |
| 20.03.2026 | 58,25 | 58,25 | 57,75 | 57,75 | 2,67% | - |
| 19.03.2026 | 57,75 | 57,75 | 55,75 | 56,25 | -2,60% | - |
| 18.03.2026 | 57,75 | 58,00 | 57,00 | 57,75 | 1,32% | - |
| 17.03.2026 | 57,25 | 57,25 | 57,00 | 57,00 | 1,33% | - |
| 16.03.2026 | 55,75 | 56,25 | 55,75 | 56,25 | 1,81% | - |
| 13.03.2026 | 53,25 | 55,50 | 53,25 | 55,25 | 2,79% | - |
| 12.03.2026 | 55,25 | 55,25 | 53,25 | 53,75 | -0,92% | - |
| 11.03.2026 | 54,25 | 54,75 | 53,75 | 54,25 | 1,88% | - |
| 10.03.2026 | 53,25 | 53,75 | 53,25 | 53,25 | 1,43% | - |
| 09.03.2026 | 52,75 | 52,75 | 52,50 | 52,50 | -4,98% | - |
| 06.03.2026 | 55,25 | 55,50 | 55,25 | 55,25 | -3,07% | - |
| 05.03.2026 | 56,75 | 57,00 | 56,75 | 57,00 | -0,44% | - |
| 04.03.2026 | 57,25 | 57,75 | 57,00 | 57,25 | -6,53% | - |
| 03.03.2026 | 61,75 | 61,75 | 61,00 | 61,25 | 7,46% | - |
| 02.03.2026 | 57,25 | 57,75 | 57,00 | 57,00 | -1,30% | - |
| 27.02.2026 | 58,75 | 59,00 | 56,75 | 57,75 | -1,70% | - |
| 26.02.2026 | 59,75 | 60,25 | 58,25 | 58,75 | -1,67% | - |
| 25.02.2026 | 58,75 | 60,75 | 58,75 | 59,75 | 3,46% | 1,00 |
| 24.02.2026 | 57,50 | 58,00 | 57,50 | 57,75 | 0,43% | - |
| 23.02.2026 | 57,50 | 57,50 | 57,25 | 57,50 | 0,00% | - |
| 20.02.2026 | 57,00 | 57,50 | 57,00 | 57,50 | -0,43% | - |
| 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 | 0,41% | - |
| 12.02.2026 | 65,75 | 66,25 | 60,25 | 60,75 | 7,52% | 630,00 |
| 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% | - |