57,000€
-2,56%
Echtzeit-Aktienkurs Diodes Inc.
Bid:
Ask:
Aktienkurse zur Diodes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 57,50 | 57,50 | 57,00 | 57,25 | -2,14% | - |
| 19.02.2026 | 58,50 | 58,50 | 58,50 | 58,50 | 0,00% | 1,00 |
| 18.02.2026 | 56,50 | 58,50 | 56,50 | 58,50 | 2,18% | 22,00 |
| 17.02.2026 | 60,00 | 60,50 | 56,25 | 57,25 | -5,37% | - |
| 16.02.2026 | 60,50 | 60,50 | 60,50 | 60,50 | 0,00% | 20,00 |
| 13.02.2026 | 60,00 | 61,50 | 58,50 | 60,50 | 0,00% | 475,00 |
| 12.02.2026 | 66,50 | 66,50 | 60,50 | 60,50 | -9,02% | 1.531,00 |
| 11.02.2026 | 55,00 | 69,00 | 55,00 | 66,50 | 26,67% | 214,00 |
| 10.02.2026 | 52,50 | 52,50 | 52,50 | 52,50 | 2,94% | 150,00 |
| 09.02.2026 | 51,00 | 51,00 | 51,00 | 51,00 | 0,49% | 290,00 |
| 06.02.2026 | 50,30 | 51,50 | 50,05 | 50,75 | 1,00% | - |
| 05.02.2026 | 50,40 | 50,75 | 49,10 | 50,25 | 0,00% | - |
| 04.02.2026 | 49,40 | 51,75 | 49,20 | 50,25 | -0,50% | - |
| 03.02.2026 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | 268,00 |
| 02.02.2026 | 50,50 | 50,50 | 50,50 | 50,50 | 2,43% | 350,00 |
| 30.01.2026 | 49,85 | 50,05 | 48,60 | 49,30 | -0,20% | - |
| 29.01.2026 | 50,30 | 50,50 | 48,40 | 49,40 | -1,00% | - |
| 28.01.2026 | 49,00 | 50,50 | 48,80 | 49,90 | 2,46% | - |
| 27.01.2026 | 48,20 | 48,70 | 47,70 | 48,70 | 2,96% | - |
| 26.01.2026 | 47,60 | 47,70 | 47,10 | 47,30 | -5,40% | - |
| 23.01.2026 | 50,00 | 50,00 | 49,00 | 50,00 | 0,40% | 124,00 |
| 22.01.2026 | 49,80 | 49,80 | 49,80 | 49,80 | -0,20% | 20,00 |
| 21.01.2026 | 48,20 | 50,25 | 47,80 | 49,90 | 3,96% | - |
| 20.01.2026 | 48,00 | 48,00 | 48,00 | 48,00 | -0,41% | 48,00 |
| 19.01.2026 | 48,30 | 48,40 | 48,00 | 48,20 | -2,03% | - |
| 16.01.2026 | 50,00 | 50,00 | 49,20 | 49,20 | -0,81% | 90,00 |
| 15.01.2026 | 49,00 | 49,60 | 49,00 | 49,60 | 3,55% | 200,00 |
| 14.01.2026 | 46,60 | 47,90 | 46,20 | 47,90 | 4,59% | - |
| 13.01.2026 | 45,80 | 45,80 | 45,80 | 45,80 | -2,97% | 8,00 |
| 12.01.2026 | 47,20 | 47,20 | 47,20 | 47,20 | 0,00% | 10,00 |
| 09.01.2026 | 47,20 | 47,50 | 46,50 | 47,20 | 1,07% | - |
| 08.01.2026 | 45,80 | 47,10 | 45,60 | 46,70 | 3,55% | - |
| 07.01.2026 | 46,80 | 46,90 | 45,10 | 45,10 | 0,67% | - |
| 06.01.2026 | 44,80 | 44,80 | 44,80 | 44,80 | -1,54% | 2,00 |
| 05.01.2026 | 44,20 | 46,40 | 44,20 | 45,50 | 5,08% | - |
| 02.01.2026 | 42,10 | 43,40 | 42,10 | 43,30 | 0,70% | - |
| 30.12.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,70% | 1,00 |
| 29.12.2025 | 42,70 | 43,20 | 42,30 | 42,70 | 0,71% | - |
| 23.12.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -1,40% | - |
| 22.12.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -3,15% | - |
| 19.12.2025 | 43,50 | 44,70 | 43,00 | 44,40 | 2,07% | - |
| 18.12.2025 | 42,80 | 44,10 | 42,80 | 43,50 | 1,40% | - |
| 17.12.2025 | 43,10 | 43,90 | 42,50 | 42,90 | 0,47% | - |
| 16.12.2025 | 42,70 | 43,30 | 42,10 | 42,70 | 0,00% | - |
| 15.12.2025 | 43,40 | 43,70 | 42,20 | 42,70 | -2,06% | - |
| 12.12.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -1,80% | 7,00 |
| 11.12.2025 | 45,00 | 45,40 | 44,00 | 44,40 | -2,20% | - |
| 10.12.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 2,25% | 102,00 |
| 09.12.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -0,45% | 4,00 |
| 08.12.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -0,89% | 1,00 |
| 05.12.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 1,81% | 3,00 |
| 04.12.2025 | 44,00 | 44,60 | 43,10 | 44,20 | 5,24% | - |
| 03.12.2025 | 42,20 | 42,20 | 42,00 | 42,00 | 5,53% | 649,00 |
| 02.12.2025 | 39,80 | 40,50 | 39,50 | 39,80 | -0,25% | - |
| 01.12.2025 | 39,10 | 40,10 | 38,70 | 39,90 | 0,00% | - |
| 28.11.2025 | 39,90 | 40,40 | 39,50 | 39,90 | 0,50% | - |
| 27.11.2025 | 39,70 | 39,70 | 39,50 | 39,70 | 0,51% | - |
| 26.11.2025 | 39,20 | 40,00 | 38,80 | 39,50 | 0,77% | - |
| 25.11.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -1,26% | 18,00 |
| 24.11.2025 | 39,10 | 40,00 | 38,40 | 39,70 | 7,01% | - |
| 21.11.2025 | 36,70 | 37,50 | 36,50 | 37,10 | -3,39% | - |
| 20.11.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 1,59% | 300,00 |
| 19.11.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 1,07% | 300,00 |
| 18.11.2025 | 37,00 | 37,40 | 37,00 | 37,40 | -0,53% | 840,00 |
| 17.11.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -1,57% | 200,00 |
| 14.11.2025 | 38,40 | 38,40 | 38,20 | 38,20 | -3,29% | 550,00 |
| 13.11.2025 | 40,30 | 40,30 | 38,90 | 39,50 | -3,89% | - |
| 12.11.2025 | 40,60 | 41,40 | 40,50 | 41,10 | 2,75% | - |
| 11.11.2025 | 40,40 | 40,40 | 40,00 | 40,00 | 3,09% | 284,00 |
| 10.11.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 2,11% | 50,00 |
| 07.11.2025 | 41,20 | 41,20 | 38,00 | 38,00 | -14,22% | 365,00 |
| 06.11.2025 | 45,40 | 46,30 | 44,30 | 44,30 | -1,12% | - |
| 05.11.2025 | 44,30 | 45,30 | 44,00 | 44,80 | -0,22% | - |
| 04.11.2025 | 45,60 | 46,00 | 44,70 | 44,90 | -2,39% | - |
| 03.11.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -0,43% | 12,00 |
| 31.10.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -0,65% | 1.011,00 |
| 30.10.2025 | 47,20 | 47,60 | 46,20 | 46,50 | -2,52% | - |
| 29.10.2025 | 48,00 | 48,30 | 47,60 | 47,70 | -1,65% | - |
| 28.10.2025 | 48,30 | 48,70 | 47,60 | 48,50 | -3,00% | - |
| 27.10.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -0,99% | 50,00 |
| 24.10.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 3,48% | 100,00 |
| 23.10.2025 | 48,60 | 48,80 | 48,60 | 48,80 | -4,31% | 52,00 |
| 22.10.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 2,00% | 60,00 |
| 21.10.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 4,17% | 18,00 |
| 20.10.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 1,27% | 60,00 |
| 17.10.2025 | 46,80 | 47,80 | 46,00 | 47,40 | -0,63% | - |
| 16.10.2025 | 47,80 | 48,40 | 47,20 | 47,70 | 0,63% | - |
| 15.10.2025 | 47,20 | 47,40 | 47,20 | 47,40 | 0,85% | 23,00 |
| 14.10.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 5,38% | 22,00 |
| 13.10.2025 | 42,80 | 44,80 | 42,50 | 44,60 | -1,98% | - |
| 10.10.2025 | 45,40 | 45,60 | 45,40 | 45,50 | 1,56% | - |
| 09.10.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,90% | 1,00 |
| 08.10.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 1,37% | 1,00 |
| 07.10.2025 | 46,40 | 46,40 | 43,80 | 43,80 | -3,31% | 52,00 |
| 06.10.2025 | 45,20 | 45,80 | 44,90 | 45,30 | -0,88% | - |
| 03.10.2025 | 45,10 | 46,20 | 45,00 | 45,70 | 1,78% | - |
| 02.10.2025 | 44,00 | 45,40 | 43,90 | 44,90 | 0,45% | - |
| 01.10.2025 | 44,40 | 45,30 | 44,20 | 44,70 | 0,68% | - |
| 30.09.2025 | 45,40 | 45,40 | 44,40 | 44,40 | -1,11% | 71,00 |
| 29.09.2025 | 45,60 | 45,90 | 44,90 | 44,90 | -0,22% | - |