Echtzeit-Aktienkurs Diodes Inc.
Bid:
Ask:
Aktienkurse zur Diodes Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 76,45 | 80,55 | 0,00 | 78,72 | 3,78% | - |
25.02.2021 | 79,13 | 79,93 | 0,00 | 75,85 | -7,05% | - |
24.02.2021 | 78,62 | 81,73 | 0,00 | 81,60 | 1,95% | - |
23.02.2021 | 79,27 | 81,08 | 0,00 | 80,04 | -3,46% | - |
22.02.2021 | 84,44 | 84,55 | 82,09 | 82,90 | -1,54% | - |
19.02.2021 | 82,70 | 84,22 | 82,24 | 84,20 | 4,77% | - |
18.02.2021 | 80,24 | 82,70 | 79,77 | 80,36 | -1,99% | - |
17.02.2021 | 79,62 | 83,52 | 79,03 | 82,00 | 0,02% | - |
16.02.2021 | 83,03 | 83,52 | 81,04 | 81,98 | -0,37% | - |
12.02.2021 | 81,00 | 82,75 | 80,62 | 82,29 | 2,61% | - |
11.02.2021 | 79,08 | 80,69 | 78,43 | 80,19 | 2,56% | - |
10.02.2021 | 77,62 | 79,48 | 0,00 | 78,19 | -0,87% | - |
09.02.2021 | 78,89 | 79,29 | 77,20 | 78,88 | -0,92% | - |
08.02.2021 | 78,27 | 79,62 | 78,10 | 79,61 | 5,27% | - |
05.02.2021 | 75,14 | 75,76 | 74,06 | 75,63 | 1,28% | - |
04.02.2021 | 74,74 | 74,74 | 74,49 | 74,67 | 2,11% | - |
03.02.2021 | 73,95 | 74,32 | 72,82 | 73,13 | -3,21% | - |
02.02.2021 | 75,55 | 75,55 | 75,55 | 75,55 | 2,04% | - |
01.02.2021 | 72,89 | 74,78 | 71,69 | 74,04 | 5,05% | - |
29.01.2021 | 74,09 | 74,29 | 0,00 | 70,48 | -5,81% | - |
28.01.2021 | 72,72 | 75,41 | 72,51 | 74,83 | 6,40% | - |
27.01.2021 | 70,33 | 70,33 | 70,33 | 70,33 | -9,03% | - |
26.01.2021 | 77,52 | 77,98 | 76,67 | 77,32 | -2,24% | - |
25.01.2021 | 80,50 | 80,51 | 78,11 | 79,09 | -0,93% | - |
22.01.2021 | 79,46 | 81,37 | 78,47 | 79,84 | -0,14% | - |
21.01.2021 | 79,73 | 79,95 | 79,73 | 79,95 | 0,26% | - |
20.01.2021 | 80,48 | 80,71 | 78,29 | 79,74 | 0,51% | - |
19.01.2021 | 78,82 | 80,89 | 78,23 | 79,34 | 3,35% | - |
15.01.2021 | 75,79 | 78,06 | 75,40 | 76,77 | -2,79% | - |
14.01.2021 | 80,31 | 81,29 | 78,85 | 78,97 | 0,66% | - |
13.01.2021 | 78,39 | 79,31 | 76,55 | 78,45 | -0,18% | - |
12.01.2021 | 78,60 | 78,60 | 78,59 | 78,59 | 1,26% | - |
11.01.2021 | 76,36 | 78,06 | 76,25 | 77,62 | 0,82% | - |
08.01.2021 | 78,05 | 79,13 | 75,97 | 76,99 | -2,77% | - |
07.01.2021 | 78,15 | 79,49 | 77,76 | 79,18 | 2,27% | - |
06.01.2021 | 75,47 | 77,45 | 74,62 | 77,43 | 4,35% | - |
05.01.2021 | 72,39 | 75,11 | 72,01 | 74,20 | 4,12% | - |
04.01.2021 | 71,86 | 71,86 | 69,65 | 71,26 | 0,84% | - |
31.12.2020 | 70,35 | 70,87 | 69,97 | 70,67 | 1,50% | - |
30.12.2020 | 69,12 | 70,93 | 68,52 | 69,62 | 4,86% | - |
29.12.2020 | 67,54 | 68,04 | 66,40 | 66,40 | -6,34% | - |
28.12.2020 | 68,79 | 70,89 | 66,91 | 70,89 | 3,93% | - |
24.12.2020 | 68,45 | 69,71 | 67,56 | 68,21 | 0,01% | - |
23.12.2020 | 67,88 | 68,83 | 67,88 | 68,21 | 0,07% | - |
22.12.2020 | 67,75 | 68,30 | 66,18 | 68,16 | 1,64% | - |
21.12.2020 | 66,21 | 67,54 | 66,21 | 67,06 | -1,11% | - |
18.12.2020 | 69,80 | 69,96 | 67,15 | 67,82 | -0,92% | - |
17.12.2020 | 68,56 | 70,17 | 67,69 | 68,45 | 0,94% | - |
16.12.2020 | 68,37 | 69,35 | 67,43 | 67,81 | -2,41% | - |
15.12.2020 | 68,67 | 69,90 | 68,35 | 69,48 | 2,00% | - |
14.12.2020 | 68,08 | 68,80 | 67,85 | 68,12 | 0,51% | - |
11.12.2020 | 67,73 | 68,10 | 66,92 | 67,78 | -0,60% | - |
10.12.2020 | 68,60 | 69,65 | 67,84 | 68,19 | -0,13% | - |
09.12.2020 | 70,63 | 70,76 | 68,15 | 68,28 | -4,51% | - |
08.12.2020 | 71,01 | 73,09 | 69,90 | 71,50 | 1,36% | - |
07.12.2020 | 70,65 | 74,59 | 66,88 | 70,54 | -2,06% | - |
04.12.2020 | 72,03 | 72,03 | 72,03 | 72,03 | 2,65% | - |
03.12.2020 | 70,99 | 71,85 | 70,11 | 70,17 | 1,09% | - |
02.12.2020 | 69,56 | 72,60 | 68,00 | 69,41 | -0,35% | - |
01.12.2020 | 69,11 | 69,99 | 68,15 | 69,66 | 2,65% | - |
30.11.2020 | 66,45 | 68,15 | 65,60 | 67,86 | 2,07% | - |
27.11.2020 | 65,31 | 66,51 | 65,05 | 66,48 | 1,88% | - |
25.11.2020 | 65,74 | 66,43 | 64,58 | 65,26 | -1,32% | - |
24.11.2020 | 64,42 | 66,84 | 64,37 | 66,13 | 4,64% | - |
23.11.2020 | 62,36 | 63,60 | 62,24 | 63,20 | 1,65% | - |
20.11.2020 | 63,56 | 63,73 | 62,04 | 62,18 | -0,70% | - |
19.11.2020 | 63,00 | 63,00 | 62,62 | 62,62 | -0,29% | - |
18.11.2020 | 63,42 | 63,99 | 61,76 | 62,80 | -3,32% | - |
17.11.2020 | 63,81 | 64,95 | 63,17 | 64,95 | 0,09% | - |
16.11.2020 | 65,34 | 65,92 | 64,16 | 64,89 | 1,13% | - |
13.11.2020 | 64,16 | 64,17 | 64,16 | 64,17 | 2,27% | - |
12.11.2020 | 63,33 | 63,98 | 61,46 | 62,74 | 0,25% | - |
11.11.2020 | 61,01 | 62,59 | 61,01 | 62,59 | 0,06% | - |
10.11.2020 | 64,46 | 65,38 | 62,14 | 62,55 | -1,91% | - |
09.11.2020 | 65,20 | 66,52 | 63,40 | 63,77 | 1,15% | - |
06.11.2020 | 61,82 | 64,24 | 61,82 | 63,04 | 0,00% | - |
05.11.2020 | 62,44 | 63,06 | 61,12 | 63,04 | 4,16% | - |
04.11.2020 | 58,92 | 60,85 | 58,92 | 60,52 | 2,20% | - |
03.11.2020 | 59,62 | 60,32 | 58,83 | 59,22 | 2,40% | - |
02.11.2020 | 58,59 | 58,83 | 57,38 | 57,83 | 0,57% | - |
30.10.2020 | 58,35 | 58,41 | 57,00 | 57,50 | -2,13% | - |
29.10.2020 | 57,68 | 59,23 | 57,55 | 58,75 | 1,79% | - |
28.10.2020 | 58,53 | 58,66 | 57,57 | 57,72 | -4,60% | - |
27.10.2020 | 60,62 | 61,21 | 60,27 | 60,50 | -0,24% | - |
26.10.2020 | 61,34 | 61,35 | 59,98 | 60,65 | -4,79% | - |
23.10.2020 | 62,30 | 63,70 | 61,68 | 63,70 | 2,75% | - |
22.10.2020 | 61,99 | 63,16 | 61,02 | 61,99 | -0,22% | - |
21.10.2020 | 62,84 | 62,91 | 60,80 | 62,13 | -2,23% | - |
20.10.2020 | 62,69 | 63,54 | 62,10 | 63,54 | -0,36% | - |
19.10.2020 | 62,92 | 63,77 | 61,93 | 63,77 | 2,81% | - |
16.10.2020 | 62,17 | 62,59 | 61,41 | 62,03 | -1,01% | - |
15.10.2020 | 62,06 | 63,19 | 61,43 | 62,66 | 0,70% | - |
14.10.2020 | 63,10 | 63,90 | 62,16 | 62,23 | -1,04% | - |
13.10.2020 | 63,28 | 63,48 | 62,37 | 62,88 | -0,92% | - |
12.10.2020 | 64,16 | 64,48 | 0,00 | 63,47 | -0,05% | - |
09.10.2020 | 63,96 | 64,05 | 62,06 | 63,50 | 1,49% | - |
08.10.2020 | 0,00 | 63,42 | 0,00 | 62,56 | 2,06% | - |
07.10.2020 | 60,18 | 61,40 | 59,57 | 61,30 | 2,26% | - |
06.10.2020 | 59,03 | 60,84 | 59,03 | 59,94 | -0,61% | - |
05.10.2020 | 59,09 | 60,32 | 57,78 | 60,31 | 4,20% | - |