42,900€
0,47%
Echtzeit-Aktienkurs Diodes Inc.
Bid:
Ask:
Aktienkurse zur Diodes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 42,70 | 42,90 | 42,70 | 42,90 | 0,47% | - |
| 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% | - |
| 26.09.2025 | 44,80 | 45,00 | 44,80 | 45,00 | -0,44% | - |
| 25.09.2025 | 46,40 | 46,40 | 45,20 | 45,20 | -3,83% | - |
| 24.09.2025 | 46,00 | 47,00 | 46,00 | 47,00 | 1,73% | - |
| 23.09.2025 | 46,00 | 46,20 | 46,00 | 46,20 | -0,43% | - |
| 22.09.2025 | 45,40 | 46,40 | 45,40 | 46,40 | 0,00% | - |
| 19.09.2025 | 48,00 | 48,70 | 46,40 | 46,40 | -3,13% | - |
| 18.09.2025 | 46,40 | 48,50 | 46,20 | 47,90 | 3,46% | - |
| 17.09.2025 | 46,10 | 47,00 | 45,00 | 46,30 | 0,87% | - |
| 16.09.2025 | 46,00 | 46,40 | 45,50 | 45,90 | 1,77% | - |
| 15.09.2025 | 45,10 | 46,00 | 44,80 | 45,10 | 0,22% | - |
| 12.09.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -0,66% | 21,00 |
| 11.09.2025 | 45,00 | 45,90 | 44,60 | 45,30 | 0,44% | - |
| 10.09.2025 | 45,20 | 46,00 | 44,80 | 45,10 | -0,44% | - |
| 09.09.2025 | 45,40 | 45,60 | 44,50 | 45,30 | 0,00% | - |
| 08.09.2025 | 45,30 | 45,90 | 44,30 | 45,30 | 0,22% | - |
| 05.09.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,89% | - |
| 04.09.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -0,44% | - |
| 03.09.2025 | 44,80 | 45,00 | 44,80 | 45,00 | -0,88% | - |
| 02.09.2025 | 45,80 | 45,80 | 45,40 | 45,40 | -1,30% | - |
| 01.09.2025 | 45,80 | 46,00 | 45,80 | 46,00 | -3,56% | - |
| 29.08.2025 | 47,80 | 48,00 | 47,00 | 47,70 | -0,42% | - |
| 28.08.2025 | 48,60 | 49,05 | 47,80 | 47,90 | 0,00% | - |
| 27.08.2025 | 47,60 | 48,30 | 47,30 | 47,90 | -0,42% | - |
| 26.08.2025 | 47,40 | 48,10 | 47,20 | 48,10 | 0,84% | - |
| 25.08.2025 | 48,00 | 48,10 | 47,40 | 47,70 | -0,21% | - |
| 22.08.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 4,37% | 204,00 |
| 21.08.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 2,92% | 7,00 |
| 20.08.2025 | 45,50 | 45,60 | 43,80 | 44,50 | -2,41% | - |
| 19.08.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 0,88% | 10,00 |
| 18.08.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -0,22% | 1,00 |
| 15.08.2025 | 46,50 | 46,60 | 45,00 | 45,30 | -1,74% | - |
| 14.08.2025 | 46,80 | 47,00 | 45,30 | 46,10 | -0,22% | - |
| 13.08.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 1,09% | 546,00 |
| 12.08.2025 | 44,00 | 45,90 | 43,80 | 45,70 | 3,63% | - |
| 11.08.2025 | 44,00 | 45,00 | 43,40 | 44,10 | 1,61% | - |
| 08.08.2025 | 41,60 | 43,40 | 41,60 | 43,40 | 6,63% | 57,00 |
| 07.08.2025 | 41,30 | 42,10 | 40,70 | 40,70 | -3,10% | - |
| 06.08.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -0,94% | 61,00 |
| 05.08.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 1,44% | 89,00 |
| 04.08.2025 | 42,00 | 42,00 | 41,80 | 41,80 | -0,48% | 77,00 |
| 01.08.2025 | 42,60 | 42,60 | 41,60 | 42,00 | -3,45% | 433,00 |
| 31.07.2025 | 44,40 | 44,70 | 43,00 | 43,50 | -3,76% | - |
| 30.07.2025 | 45,00 | 45,20 | 45,00 | 45,20 | 1,57% | 25,00 |