67,445€
0,07%
Echtzeit-Aktienkurs Dialog Semiconductor PLC
Bid:
Ask:
Aktienkurse zur Dialog Semiconductor PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.08.2021 | 67,43 | 67,45 | 67,43 | 67,45 | 0,07% | - |
| 27.08.2021 | 67,43 | 67,43 | 67,40 | 67,40 | 0,01% | - |
| 26.08.2021 | 67,37 | 67,39 | 67,37 | 67,39 | 0,07% | - |
| 25.08.2021 | 67,34 | 67,34 | 67,34 | 67,34 | 0,00% | - |
| 24.08.2021 | 67,34 | 67,34 | 67,34 | 67,34 | 0,00% | - |
| 23.08.2021 | 67,33 | 67,34 | 67,33 | 67,34 | 0,00% | - |
| 20.08.2021 | 67,34 | 67,34 | 67,33 | 67,34 | 0,00% | - |
| 19.08.2021 | 67,05 | 67,34 | 67,05 | 67,34 | 0,01% | - |
| 18.08.2021 | 67,12 | 67,33 | 67,12 | 67,33 | 0,01% | - |
| 17.08.2021 | 66,91 | 67,32 | 66,91 | 67,32 | 4,47% | - |
| 16.08.2021 | 65,45 | 65,45 | 64,44 | 64,44 | -0,51% | - |
| 13.08.2021 | 64,04 | 64,77 | 63,97 | 64,77 | 1,11% | - |
| 12.08.2021 | 64,06 | 64,06 | 64,06 | 64,06 | 0,03% | - |
| 11.08.2021 | 64,94 | 64,94 | 64,04 | 64,04 | -1,33% | - |
| 10.08.2021 | 64,91 | 64,91 | 64,13 | 64,91 | 0,06% | - |
| 09.08.2021 | 64,52 | 64,87 | 64,52 | 64,87 | 2,01% | - |
| 06.08.2021 | 63,78 | 63,78 | 63,59 | 63,59 | -0,30% | - |
| 05.08.2021 | 63,78 | 63,78 | 63,78 | 63,78 | -0,58% | - |
| 04.08.2021 | 64,15 | 64,15 | 64,15 | 64,15 | -0,11% | - |
| 03.08.2021 | 64,92 | 64,92 | 64,22 | 64,22 | -3,02% | - |
| 02.08.2021 | 66,22 | 66,22 | 66,22 | 66,22 | 0,00% | - |
| 29.07.2021 | 66,25 | 66,25 | 66,20 | 66,22 | -0,03% | - |
| 28.07.2021 | 66,24 | 66,24 | 66,24 | 66,24 | -0,11% | - |
| 27.07.2021 | 65,20 | 66,31 | 65,20 | 66,31 | 0,44% | - |
| 26.07.2021 | 66,02 | 66,02 | 66,02 | 66,02 | -0,24% | - |
| 23.07.2021 | 65,98 | 66,18 | 65,75 | 66,18 | 0,30% | - |
| 22.07.2021 | 65,61 | 65,98 | 65,08 | 65,98 | 0,43% | - |
| 21.07.2021 | 64,86 | 65,73 | 64,86 | 65,70 | 0,06% | - |
| 20.07.2021 | 65,71 | 65,71 | 65,66 | 65,66 | -0,15% | - |
| 19.07.2021 | 65,82 | 65,82 | 64,69 | 65,76 | 1,15% | - |
| 16.07.2021 | 65,01 | 65,01 | 65,01 | 65,01 | -1,17% | - |
| 15.07.2021 | 66,11 | 66,11 | 65,78 | 65,78 | -0,50% | - |
| 14.07.2021 | 65,00 | 66,11 | 65,00 | 66,11 | 3,44% | - |
| 13.07.2021 | 63,91 | 63,91 | 63,91 | 63,91 | -0,19% | - |
| 12.07.2021 | 64,03 | 64,03 | 64,03 | 64,03 | -2,05% | - |
| 09.07.2021 | 65,37 | 65,37 | 65,37 | 65,37 | -1,00% | - |
| 08.07.2021 | 66,03 | 66,03 | 66,03 | 66,03 | -0,27% | - |
| 07.07.2021 | 66,10 | 66,35 | 66,08 | 66,21 | 0,18% | - |
| 06.07.2021 | 65,52 | 66,09 | 65,52 | 66,09 | 1,10% | - |
| 05.07.2021 | 65,37 | 65,40 | 65,37 | 65,37 | 1,29% | - |
| 02.07.2021 | 65,40 | 65,40 | 64,54 | 64,54 | -1,25% | - |
| 01.07.2021 | 64,58 | 65,36 | 64,58 | 65,36 | 1,30% | - |
| 30.06.2021 | 64,52 | 65,29 | 64,52 | 64,52 | 0,08% | - |
| 29.06.2021 | 65,37 | 65,37 | 64,47 | 64,47 | -1,09% | - |
| 28.06.2021 | 64,13 | 65,18 | 64,13 | 65,18 | 1,64% | - |
| 25.06.2021 | 64,13 | 64,13 | 64,13 | 64,13 | 0,02% | - |
| 22.06.2021 | 65,40 | 65,40 | 64,12 | 64,12 | -1,66% | - |
| 21.06.2021 | 64,56 | 65,20 | 64,56 | 65,20 | 0,99% | - |
| 18.06.2021 | 65,35 | 65,35 | 64,56 | 64,56 | -1,14% | - |
| 17.06.2021 | 66,17 | 66,17 | 65,31 | 65,31 | -1,31% | - |
| 16.06.2021 | 66,17 | 66,17 | 66,17 | 66,17 | -0,09% | - |
| 15.06.2021 | 66,23 | 66,23 | 66,23 | 66,23 | 0,00% | - |
| 14.06.2021 | 66,62 | 66,62 | 66,23 | 66,23 | -0,59% | - |
| 11.06.2021 | 66,62 | 66,62 | 66,62 | 66,62 | 1,60% | - |
| 10.06.2021 | 65,61 | 65,93 | 65,57 | 65,57 | -0,06% | - |
| 09.06.2021 | 66,19 | 66,19 | 65,15 | 65,61 | -0,88% | - |
| 08.06.2021 | 66,20 | 66,20 | 66,19 | 66,19 | -0,02% | - |
| 07.06.2021 | 66,69 | 66,80 | 66,20 | 66,20 | -0,73% | - |
| 04.06.2021 | 66,59 | 66,69 | 66,59 | 66,69 | 0,15% | - |
| 03.06.2021 | 65,28 | 66,59 | 65,28 | 66,59 | 3,90% | - |
| 02.06.2021 | 64,09 | 64,09 | 64,09 | 64,09 | -0,05% | - |
| 01.06.2021 | 65,24 | 65,24 | 64,12 | 64,12 | -1,72% | - |
| 31.05.2021 | 66,32 | 66,32 | 65,18 | 65,24 | 0,29% | - |
| 28.05.2021 | 65,05 | 65,05 | 65,05 | 65,05 | 0,00% | - |
| 27.05.2021 | 65,10 | 65,10 | 65,05 | 65,05 | -0,08% | - |
| 26.05.2021 | 65,20 | 65,20 | 65,10 | 65,10 | -0,15% | - |
| 25.05.2021 | 0,00 | 65,20 | 0,00 | 65,20 | 0,38% | - |
| 21.05.2021 | 64,80 | 64,96 | 64,80 | 64,95 | 0,24% | - |
| 20.05.2021 | 64,80 | 64,80 | 64,80 | 64,80 | 0,00% | - |
| 19.05.2021 | 64,86 | 64,86 | 64,80 | 64,80 | -0,09% | - |
| 18.05.2021 | 0,00 | 64,89 | 0,00 | 64,86 | inf% | - |
| 17.05.2021 | 64,82 | 64,82 | 0,00 | 0,00 | -100,00% | - |
| 14.05.2021 | 64,84 | 64,89 | 64,82 | 64,82 | 0,00% | - |
| 13.05.2021 | 64,82 | 64,82 | 64,82 | 64,82 | 0,00% | - |
| 12.05.2021 | 64,97 | 64,97 | 64,82 | 64,82 | -0,38% | - |
| 10.05.2021 | 65,12 | 65,12 | 64,52 | 65,07 | -0,08% | - |
| 07.05.2021 | 65,12 | 65,12 | 65,12 | 65,12 | 0,00% | - |
| 06.05.2021 | 65,04 | 65,13 | 65,04 | 65,12 | 0,12% | - |
| 05.05.2021 | 65,04 | 65,04 | 65,04 | 65,04 | -0,02% | - |
| 04.05.2021 | 65,25 | 65,25 | 65,05 | 65,05 | -0,42% | - |
| 03.05.2021 | 65,36 | 65,36 | 65,32 | 65,33 | -0,07% | - |
| 30.04.2021 | 65,07 | 65,37 | 64,99 | 65,37 | 0,01% | - |
| 29.04.2021 | 65,03 | 65,51 | 65,03 | 65,37 | 0,52% | - |
| 28.04.2021 | 64,89 | 65,06 | 64,89 | 65,03 | 0,17% | - |
| 27.04.2021 | 64,81 | 64,92 | 64,81 | 64,92 | 0,17% | - |
| 26.04.2021 | 64,57 | 64,81 | 64,57 | 64,81 | 0,38% | - |
| 23.04.2021 | 64,38 | 64,57 | 63,81 | 64,57 | 0,40% | - |
| 22.04.2021 | 64,24 | 64,31 | 64,24 | 64,31 | -0,90% | - |
| 21.04.2021 | 64,80 | 64,89 | 64,80 | 64,89 | -0,18% | - |
| 20.04.2021 | 65,01 | 65,01 | 65,01 | 65,01 | 0,68% | - |
| 19.04.2021 | 64,57 | 64,57 | 64,57 | 64,57 | -0,03% | - |
| 16.04.2021 | 0,00 | 64,59 | 0,00 | 64,59 | 0,45% | - |
| 15.04.2021 | 64,32 | 64,32 | 64,25 | 64,30 | -0,03% | - |
| 14.04.2021 | 65,00 | 65,00 | 64,32 | 64,32 | -1,05% | - |
| 13.04.2021 | 65,00 | 65,00 | 65,00 | 65,00 | 1,00% | - |
| 12.04.2021 | 64,28 | 64,71 | 64,28 | 64,36 | -1,30% | - |
| 09.04.2021 | 65,27 | 65,27 | 64,52 | 65,20 | -0,14% | - |
| 08.04.2021 | 65,30 | 65,35 | 65,29 | 65,29 | 1,01% | - |
| 07.04.2021 | 65,25 | 65,25 | 64,59 | 64,64 | -0,86% | - |
| 06.04.2021 | 64,51 | 65,20 | 64,51 | 65,20 | 1,75% | - |