1,305$
-0,38%
Echtzeit-Aktienkurs SemiLEDs Corp.
Bid:
Ask:
Aktienkurse zur SemiLEDs Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 1,26 | 1,41 | 1,26 | 1,31 | 1,55% | 64.890,00 |
| 17.12.2024 | 1,52 | 1,52 | 1,21 | 1,29 | -17,17% | 212.145,00 |
| 16.12.2024 | 1,45 | 1,70 | 1,42 | 1,56 | 5,51% | 346.957,00 |
| 13.12.2024 | 1,45 | 1,69 | 1,44 | 1,48 | 1,79% | 407.845,00 |
| 12.12.2024 | 1,35 | 1,50 | 1,31 | 1,45 | 5,07% | 89.134,00 |
| 11.12.2024 | 1,30 | 1,39 | 1,29 | 1,38 | 6,98% | 85.737,00 |
| 10.12.2024 | 1,29 | 1,29 | 1,27 | 1,29 | 0,78% | 14.565,00 |
| 09.12.2024 | 1,24 | 1,30 | 1,21 | 1,28 | 2,40% | 44.111,00 |
| 06.12.2024 | 1,23 | 1,25 | 1,22 | 1,25 | 2,46% | 32.531,00 |
| 05.12.2024 | 1,25 | 1,25 | 1,20 | 1,22 | -4,69% | 39.735,00 |
| 04.12.2024 | 1,26 | 1,29 | 1,24 | 1,28 | 2,40% | 23.584,00 |
| 03.12.2024 | 1,30 | 1,30 | 1,24 | 1,25 | -3,85% | 20.428,00 |
| 02.12.2024 | 1,25 | 1,34 | 1,25 | 1,30 | 0,78% | 14.063,00 |
| 29.11.2024 | 1,24 | 1,34 | 1,24 | 1,29 | 0,78% | 7.184,00 |
| 27.11.2024 | 1,37 | 1,37 | 1,26 | 1,28 | 1,59% | 14.141,00 |
| 26.11.2024 | 1,31 | 1,32 | 1,26 | 1,26 | -1,56% | 9.425,00 |
| 25.11.2024 | 1,32 | 1,33 | 1,21 | 1,28 | -3,76% | 40.140,00 |
| 22.11.2024 | 1,40 | 1,40 | 1,27 | 1,33 | -2,21% | 38.305,00 |
| 21.11.2024 | 1,36 | 1,36 | 1,34 | 1,36 | 4,62% | 23.592,00 |
| 20.11.2024 | 1,26 | 1,34 | 1,25 | 1,30 | 3,17% | 40.454,00 |
| 19.11.2024 | 1,33 | 1,34 | 1,26 | 1,26 | -4,55% | 25.469,00 |
| 18.11.2024 | 1,21 | 1,34 | 1,21 | 1,32 | 9,09% | 80.585,00 |
| 15.11.2024 | 1,22 | 1,28 | 1,21 | 1,21 | -2,42% | 46.553,00 |
| 14.11.2024 | 1,22 | 1,32 | 1,22 | 1,24 | -1,20% | 70.475,00 |
| 13.11.2024 | 1,41 | 1,42 | 1,24 | 1,26 | -11,63% | 272.238,00 |
| 12.11.2024 | 1,75 | 1,94 | 1,35 | 1,42 | -11,80% | 2.304.907,00 |
| 11.11.2024 | 1,36 | 1,68 | 1,32 | 1,61 | 35,29% | 9.689.789,00 |
| 08.11.2024 | 1,17 | 1,22 | 1,16 | 1,19 | 3,41% | 17.920,00 |
| 07.11.2024 | 1,11 | 1,20 | 1,11 | 1,15 | 3,58% | 19.562,00 |
| 06.11.2024 | 1,11 | 1,16 | 1,11 | 1,11 | 0,09% | 28.059,00 |
| 05.11.2024 | 1,16 | 1,18 | 1,11 | 1,11 | -5,93% | 70.545,00 |
| 04.11.2024 | 1,27 | 1,48 | 1,11 | 1,18 | 7,76% | 1.012.716,00 |
| 01.11.2024 | 1,12 | 1,14 | 1,10 | 1,10 | -3,10% | 8.757,00 |
| 31.10.2024 | 1,20 | 1,25 | 1,09 | 1,13 | -8,86% | 36.115,00 |
| 30.10.2024 | 1,21 | 1,24 | 1,19 | 1,24 | 2,47% | 4.836,00 |
| 29.10.2024 | 1,20 | 1,25 | 1,18 | 1,21 | -1,71% | 9.802,00 |
| 28.10.2024 | 1,25 | 1,26 | 1,20 | 1,23 | -1,52% | 16.960,00 |
| 25.10.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | 758,00 |
| 24.10.2024 | 1,24 | 1,25 | 1,20 | 1,25 | 2,46% | 1.527,00 |
| 23.10.2024 | 1,19 | 1,22 | 1,19 | 1,22 | -1,69% | 4.705,00 |
| 22.10.2024 | 1,28 | 1,28 | 1,24 | 1,24 | 0,32% | 960,00 |
| 21.10.2024 | 1,23 | 1,28 | 1,22 | 1,24 | 0,57% | 9.265,00 |
| 18.10.2024 | 1,25 | 1,25 | 1,19 | 1,23 | -1,60% | 2.136,00 |
| 17.10.2024 | 1,25 | 1,25 | 1,23 | 1,25 | 3,30% | 1.299,00 |
| 16.10.2024 | 1,25 | 1,25 | 1,20 | 1,21 | -2,02% | 6.959,00 |
| 15.10.2024 | 1,27 | 1,30 | 1,22 | 1,24 | 2,92% | 7.578,00 |
| 14.10.2024 | 1,25 | 1,26 | 1,19 | 1,20 | -4,46% | 6.744,00 |
| 11.10.2024 | 1,26 | 1,30 | 1,26 | 1,26 | 0,48% | 1.948,00 |
| 10.10.2024 | 1,26 | 1,28 | 1,21 | 1,25 | -3,10% | 16.847,00 |
| 09.10.2024 | 1,28 | 1,29 | 1,22 | 1,29 | 3,61% | 3.488,00 |
| 08.10.2024 | 1,28 | 1,28 | 1,22 | 1,25 | -0,40% | 12.956,00 |
| 07.10.2024 | 1,25 | 1,36 | 1,25 | 1,25 | 2,04% | 78.701,00 |
| 04.10.2024 | 1,15 | 1,25 | 1,14 | 1,23 | 7,93% | 18.802,00 |
| 03.10.2024 | 1,12 | 1,16 | 1,12 | 1,14 | -1,73% | 3.274,00 |
| 02.10.2024 | 1,19 | 1,19 | 1,10 | 1,16 | -1,70% | 30.927,00 |
| 01.10.2024 | 1,20 | 1,20 | 1,18 | 1,18 | 0,03% | 7.590,00 |
| 30.09.2024 | 1,20 | 1,23 | 1,17 | 1,17 | -2,93% | 3.084,00 |
| 27.09.2024 | 1,23 | 1,23 | 1,17 | 1,21 | 0,83% | 11.232,00 |
| 26.09.2024 | 1,19 | 1,20 | 1,15 | 1,20 | 4,35% | 8.062,00 |
| 25.09.2024 | 1,07 | 1,19 | 1,06 | 1,15 | 11,65% | 43.790,00 |
| 24.09.2024 | 1,27 | 1,27 | 0,92 | 1,03 | -18,25% | 201.617,00 |
| 23.09.2024 | 1,30 | 1,30 | 1,26 | 1,26 | -1,18% | 4.340,00 |
| 20.09.2024 | 1,32 | 1,32 | 1,26 | 1,28 | 0,39% | 10.714,00 |
| 19.09.2024 | 1,30 | 1,30 | 1,26 | 1,27 | -3,57% | 6.404,00 |
| 18.09.2024 | 1,27 | 1,32 | 1,26 | 1,32 | 1,31% | 4.649,00 |
| 17.09.2024 | 1,30 | 1,34 | 1,30 | 1,30 | -2,99% | 5.431,00 |
| 16.09.2024 | 1,31 | 1,42 | 1,30 | 1,34 | -4,29% | 17.612,00 |
| 13.09.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 3,70% | 775,00 |
| 12.09.2024 | 1,30 | 1,40 | 1,30 | 1,35 | -2,88% | 7.089,00 |
| 11.09.2024 | 1,31 | 1,39 | 1,31 | 1,39 | 4,91% | 4.843,00 |
| 10.09.2024 | 1,32 | 1,33 | 1,28 | 1,33 | -3,28% | 5.138,00 |
| 09.09.2024 | 1,40 | 1,40 | 1,33 | 1,37 | 2,24% | 1.344,00 |
| 06.09.2024 | 1,39 | 1,39 | 1,34 | 1,34 | -2,19% | 2.220,00 |
| 05.09.2024 | 1,36 | 1,37 | 1,36 | 1,37 | -0,72% | 954,00 |
| 04.09.2024 | 1,38 | 1,45 | 1,34 | 1,38 | 4,55% | 13.204,00 |
| 03.09.2024 | 1,38 | 1,38 | 1,29 | 1,32 | -2,22% | 30.177,00 |
| 30.08.2024 | 1,29 | 1,44 | 1,29 | 1,35 | 2,27% | 22.265,00 |
| 29.08.2024 | 1,23 | 1,32 | 1,23 | 1,32 | 0,76% | 3.042,00 |
| 28.08.2024 | 1,26 | 1,31 | 1,21 | 1,31 | -0,76% | 9.769,00 |
| 27.08.2024 | 1,26 | 1,32 | 1,26 | 1,32 | 0,00% | 2.671,00 |
| 26.08.2024 | 1,28 | 1,32 | 1,26 | 1,32 | -2,22% | 6.915,00 |
| 23.08.2024 | 1,31 | 1,41 | 1,27 | 1,35 | 2,27% | 30.805,00 |
| 22.08.2024 | 1,45 | 1,45 | 1,31 | 1,32 | -1,49% | 5.842,00 |
| 21.08.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 2,45% | 1.085,00 |
| 20.08.2024 | 1,31 | 1,34 | 1,31 | 1,31 | -2,39% | 985,00 |
| 19.08.2024 | 1,35 | 1,35 | 1,29 | 1,34 | -1,40% | 14.089,00 |
| 16.08.2024 | 1,36 | 1,38 | 1,29 | 1,36 | 2,18% | 1.512,00 |
| 15.08.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 3,95% | 305,00 |
| 14.08.2024 | 1,19 | 1,33 | 1,19 | 1,28 | -3,80% | 1.789,00 |
| 13.08.2024 | 1,32 | 1,33 | 1,22 | 1,33 | -1,48% | 12.513,00 |
| 12.08.2024 | 1,37 | 1,37 | 1,27 | 1,35 | 2,27% | 8.425,00 |
| 09.08.2024 | 1,33 | 1,33 | 1,32 | 1,32 | 1,54% | 759,00 |
| 08.08.2024 | 1,20 | 1,43 | 1,19 | 1,30 | -7,80% | 13.420,00 |
| 07.08.2024 | 1,40 | 1,46 | 1,40 | 1,41 | 5,22% | 7.507,00 |
| 06.08.2024 | 1,39 | 1,39 | 1,31 | 1,34 | 2,29% | 3.176,00 |
| 05.08.2024 | 1,39 | 1,39 | 1,26 | 1,31 | -8,39% | 14.509,00 |
| 02.08.2024 | 1,45 | 1,45 | 1,42 | 1,43 | -4,03% | 2.422,00 |
| 01.08.2024 | 1,44 | 1,49 | 1,44 | 1,49 | -2,30% | 1.290,00 |
| 31.07.2024 | 1,47 | 1,54 | 1,38 | 1,53 | 3,74% | 20.725,00 |
| 30.07.2024 | 1,54 | 1,54 | 1,39 | 1,47 | -3,92% | 24.349,00 |