54,370$
1,12%
Echtzeit-Aktienkurs Diodes Inc.
Bid:
Ask:
Aktienkurse zur Diodes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 54,45 | 55,33 | 54,04 | 54,37 | 1,12% | 10.190,00 |
| 14.10.2025 | 50,50 | 55,04 | 50,50 | 53,77 | 4,25% | 363.490,00 |
| 13.10.2025 | 50,25 | 51,94 | 49,81 | 51,58 | 6,64% | 438.340,00 |
| 10.10.2025 | 52,45 | 53,05 | 48,25 | 48,37 | -7,85% | 288.338,00 |
| 09.10.2025 | 52,44 | 52,54 | 51,49 | 52,49 | -0,17% | 202.950,00 |
| 08.10.2025 | 51,01 | 52,80 | 51,01 | 52,58 | 3,04% | 192.776,00 |
| 07.10.2025 | 53,43 | 53,61 | 50,64 | 51,03 | -3,75% | 249.993,00 |
| 06.10.2025 | 53,58 | 53,58 | 52,70 | 53,02 | 0,74% | 283.648,00 |
| 03.10.2025 | 52,96 | 53,91 | 51,99 | 52,63 | -0,04% | 30.926,00 |
| 02.10.2025 | 52,42 | 53,18 | 51,96 | 52,65 | 2,09% | 289.514,00 |
| 01.10.2025 | 52,50 | 53,20 | 50,95 | 51,57 | -3,08% | 388.135,00 |
| 30.09.2025 | 52,75 | 53,21 | 52,19 | 53,21 | 0,85% | 328.673,00 |
| 29.09.2025 | 53,87 | 53,87 | 52,49 | 52,76 | -0,64% | 584.833,00 |
| 26.09.2025 | 53,01 | 53,23 | 51,60 | 53,10 | 0,23% | 332.235,00 |
| 25.09.2025 | 53,99 | 54,44 | 52,72 | 52,98 | -3,66% | 409.568,00 |
| 24.09.2025 | 54,97 | 55,61 | 54,44 | 54,99 | 0,20% | 417.583,00 |
| 23.09.2025 | 55,37 | 55,79 | 54,29 | 54,88 | -0,16% | 404.470,00 |
| 22.09.2025 | 54,03 | 55,24 | 54,03 | 54,97 | 1,91% | 408.321,00 |
| 19.09.2025 | 56,55 | 56,55 | 53,40 | 53,94 | -4,67% | 1.238.320,00 |
| 18.09.2025 | 55,98 | 56,87 | 55,32 | 56,58 | 4,28% | 445.821,00 |
| 17.09.2025 | 54,40 | 55,87 | 53,64 | 54,26 | -0,62% | 392.204,00 |
| 16.09.2025 | 54,49 | 54,91 | 54,15 | 54,60 | 0,63% | 496.135,00 |
| 15.09.2025 | 52,96 | 54,31 | 52,64 | 54,26 | 3,12% | 551.600,00 |
| 12.09.2025 | 54,38 | 54,38 | 52,46 | 52,62 | -3,13% | 345.665,00 |
| 11.09.2025 | 53,02 | 54,35 | 52,78 | 54,32 | 3,41% | 430.060,00 |
| 10.09.2025 | 53,50 | 53,67 | 52,21 | 52,53 | -0,98% | 281.961,00 |
| 09.09.2025 | 53,20 | 53,49 | 52,36 | 53,05 | -0,38% | 314.334,00 |
| 08.09.2025 | 53,60 | 53,91 | 52,13 | 53,25 | 0,36% | 417.768,00 |
| 05.09.2025 | 53,72 | 54,38 | 52,93 | 53,06 | -0,74% | 332.594,00 |
| 04.09.2025 | 52,20 | 53,47 | 51,50 | 53,46 | 1,53% | 397.312,00 |
| 03.09.2025 | 53,20 | 53,49 | 51,93 | 52,65 | -1,03% | 836.666,00 |
| 02.09.2025 | 52,98 | 53,41 | 52,24 | 53,20 | -2,27% | 372.088,00 |
| 29.08.2025 | 55,73 | 55,89 | 54,20 | 54,44 | -2,48% | 575.334,00 |
| 28.08.2025 | 56,58 | 56,58 | 55,78 | 55,82 | -0,66% | 546.735,00 |
| 27.08.2025 | 55,85 | 56,41 | 55,07 | 56,19 | 1,59% | 514.629,00 |
| 26.08.2025 | 55,37 | 56,15 | 55,15 | 55,31 | 0,09% | 290.192,00 |
| 25.08.2025 | 56,09 | 56,40 | 55,10 | 55,26 | -1,74% | 392.845,00 |
| 22.08.2025 | 53,41 | 56,49 | 53,41 | 56,24 | 5,69% | 411.248,00 |
| 21.08.2025 | 51,89 | 53,45 | 51,89 | 53,21 | 1,14% | 612.718,00 |
| 20.08.2025 | 52,95 | 52,95 | 51,22 | 52,61 | -0,81% | 434.347,00 |
| 19.08.2025 | 53,04 | 53,83 | 52,75 | 53,04 | 0,55% | 340.026,00 |
| 18.08.2025 | 52,78 | 53,60 | 52,51 | 52,75 | 0,00% | 499.194,00 |
| 15.08.2025 | 54,10 | 54,10 | 52,40 | 52,75 | -2,17% | 452.415,00 |
| 14.08.2025 | 53,47 | 54,15 | 53,02 | 53,92 | -1,64% | 330.725,00 |
| 13.08.2025 | 53,67 | 54,89 | 53,62 | 54,82 | 2,56% | 443.584,00 |
| 12.08.2025 | 52,37 | 53,64 | 51,20 | 53,45 | 5,13% | 629.701,00 |
| 11.08.2025 | 51,50 | 52,13 | 50,51 | 50,84 | -0,14% | 648.938,00 |
| 08.08.2025 | 49,28 | 52,72 | 47,18 | 50,91 | 7,93% | 830.809,00 |
| 07.08.2025 | 48,90 | 48,90 | 46,72 | 47,17 | -1,99% | 364.443,00 |
| 06.08.2025 | 48,83 | 48,83 | 47,20 | 48,13 | -2,19% | 588.895,00 |
| 05.08.2025 | 49,89 | 50,15 | 48,57 | 49,21 | -0,51% | 431.919,00 |
| 04.08.2025 | 48,69 | 49,47 | 48,26 | 49,46 | 1,12% | 609.352,00 |
| 01.08.2025 | 48,45 | 49,49 | 47,53 | 48,91 | -0,99% | 552.177,00 |
| 31.07.2025 | 50,46 | 50,70 | 48,99 | 49,40 | -3,36% | 390.163,00 |
| 30.07.2025 | 52,34 | 52,34 | 50,62 | 51,12 | -0,91% | 367.527,00 |
| 29.07.2025 | 52,50 | 52,76 | 50,81 | 51,59 | -0,54% | 512.140,00 |
| 28.07.2025 | 51,10 | 52,51 | 50,89 | 51,87 | 2,67% | 492.884,00 |
| 25.07.2025 | 50,19 | 50,80 | 49,90 | 50,52 | -0,26% | 308.633,00 |
| 24.07.2025 | 52,06 | 52,42 | 50,21 | 50,65 | -3,51% | 481.131,00 |
| 23.07.2025 | 54,34 | 54,64 | 52,26 | 52,49 | -3,48% | 438.642,00 |
| 22.07.2025 | 54,93 | 55,61 | 53,81 | 54,38 | -1,59% | 320.502,00 |
| 21.07.2025 | 55,71 | 56,89 | 55,24 | 55,26 | 0,51% | 246.976,00 |
| 18.07.2025 | 56,17 | 56,17 | 54,96 | 54,98 | -0,85% | 304.398,00 |
| 17.07.2025 | 55,19 | 55,80 | 54,71 | 55,45 | 0,58% | 328.711,00 |
| 16.07.2025 | 55,28 | 55,28 | 53,95 | 55,13 | -0,13% | 233.957,00 |
| 15.07.2025 | 56,98 | 57,34 | 55,15 | 55,20 | -1,48% | 469.360,00 |
| 14.07.2025 | 56,69 | 56,73 | 55,09 | 56,03 | -2,37% | 314.993,00 |
| 11.07.2025 | 56,74 | 57,49 | 56,59 | 57,39 | -0,64% | 271.477,00 |
| 10.07.2025 | 57,48 | 58,90 | 57,43 | 57,76 | 0,69% | 368.338,00 |
| 09.07.2025 | 57,02 | 57,70 | 55,91 | 57,37 | 0,53% | 290.166,00 |
| 08.07.2025 | 55,41 | 57,40 | 54,76 | 57,06 | 4,47% | 448.390,00 |
| 07.07.2025 | 56,50 | 57,10 | 54,21 | 54,62 | -4,96% | 556.203,00 |
| 03.07.2025 | 56,81 | 57,96 | 56,79 | 57,47 | 1,32% | 182.903,00 |
| 02.07.2025 | 55,21 | 56,85 | 54,73 | 56,72 | 2,57% | 562.587,00 |
| 01.07.2025 | 52,70 | 56,00 | 52,32 | 55,30 | 4,64% | 864.751,00 |
| 30.06.2025 | 52,94 | 53,29 | 52,24 | 52,85 | 0,06% | 600.870,00 |
| 27.06.2025 | 52,90 | 53,35 | 51,96 | 52,82 | -0,02% | 861.584,00 |
| 26.06.2025 | 52,47 | 53,53 | 51,70 | 52,83 | 1,05% | 679.811,00 |
| 25.06.2025 | 52,66 | 52,66 | 51,58 | 52,28 | -0,59% | 607.476,00 |
| 24.06.2025 | 52,61 | 53,25 | 52,30 | 52,59 | 1,70% | 401.348,00 |
| 23.06.2025 | 51,00 | 51,76 | 50,25 | 51,71 | 1,39% | 506.396,00 |
| 20.06.2025 | 50,74 | 51,10 | 50,05 | 51,00 | 1,33% | 1.166.595,00 |
| 18.06.2025 | 50,18 | 51,02 | 49,63 | 50,33 | 0,84% | 432.695,00 |
| 17.06.2025 | 49,96 | 50,73 | 49,80 | 49,91 | -1,83% | 480.806,00 |
| 16.06.2025 | 49,81 | 50,87 | 49,40 | 50,84 | 3,44% | 393.441,00 |
| 13.06.2025 | 50,88 | 50,90 | 49,08 | 49,15 | -3,55% | 400.082,00 |
| 12.06.2025 | 50,46 | 51,36 | 50,10 | 50,96 | 0,08% | 493.070,00 |
| 11.06.2025 | 51,66 | 52,42 | 50,55 | 50,92 | -1,01% | 359.674,00 |
| 10.06.2025 | 51,14 | 52,16 | 51,14 | 51,44 | 1,06% | 269.775,00 |
| 09.06.2025 | 50,00 | 51,75 | 50,00 | 50,90 | 3,04% | 406.122,00 |
| 06.06.2025 | 48,58 | 49,45 | 48,12 | 49,40 | 4,04% | 517.627,00 |
| 05.06.2025 | 48,20 | 48,28 | 47,04 | 47,48 | -0,92% | 424.507,00 |
| 04.06.2025 | 47,71 | 48,21 | 47,11 | 47,92 | 2,83% | 542.415,00 |
| 03.06.2025 | 44,34 | 46,70 | 44,04 | 46,60 | 5,17% | 317.196,00 |
| 02.06.2025 | 44,32 | 44,66 | 43,85 | 44,31 | -0,20% | 257.571,00 |
| 30.05.2025 | 45,08 | 45,34 | 43,85 | 44,40 | -2,63% | 370.195,00 |
| 29.05.2025 | 46,42 | 46,76 | 45,20 | 45,60 | 0,02% | 200.423,00 |
| 28.05.2025 | 46,73 | 46,73 | 45,50 | 45,59 | -2,19% | 269.917,00 |
| 27.05.2025 | 46,03 | 46,71 | 45,48 | 46,61 | 3,46% | 458.911,00 |
| 23.05.2025 | 44,23 | 45,38 | 44,22 | 45,05 | -1,70% | 379.781,00 |