89,250€
2,59%
Echtzeit-Aktienkurs Diodes Inc.
Bid:
Ask:
Aktienkurse zur Diodes Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 86,50 | 91,00 | 86,50 | 88,25 | 1,44% | - |
| 23.04.2026 | 83,50 | 87,00 | 83,50 | 87,00 | 6,10% | 85,00 |
| 22.04.2026 | 82,00 | 82,00 | 82,00 | 82,00 | 0,61% | 10,00 |
| 21.04.2026 | 81,50 | 81,50 | 81,50 | 81,50 | 0,00% | 6,00 |
| 20.04.2026 | 79,50 | 81,50 | 79,50 | 81,50 | 0,62% | 58,00 |
| 17.04.2026 | 81,00 | 81,00 | 81,00 | 81,00 | 3,18% | 1,00 |
| 16.04.2026 | 78,50 | 78,50 | 78,50 | 78,50 | 3,29% | 120,00 |
| 15.04.2026 | 76,00 | 76,00 | 76,00 | 76,00 | 1,67% | 51,00 |
| 14.04.2026 | 75,25 | 76,00 | 73,25 | 74,75 | 2,40% | - |
| 13.04.2026 | 73,00 | 73,00 | 73,00 | 73,00 | 2,46% | 163,00 |
| 10.04.2026 | 70,50 | 72,75 | 70,25 | 71,25 | 1,06% | - |
| 09.04.2026 | 68,00 | 70,50 | 68,00 | 70,50 | 5,62% | 110,00 |
| 08.04.2026 | 65,25 | 67,25 | 65,00 | 66,75 | 6,80% | - |
| 07.04.2026 | 63,00 | 64,50 | 62,50 | 62,50 | 5,49% | 6,00 |
| 02.04.2026 | 58,75 | 60,00 | 57,50 | 59,25 | -3,66% | - |
| 01.04.2026 | 59,50 | 61,75 | 59,25 | 61,50 | 9,82% | - |
| 31.03.2026 | 57,50 | 57,50 | 56,00 | 56,00 | -2,18% | 2,00 |
| 30.03.2026 | 59,50 | 61,25 | 56,75 | 57,25 | -2,97% | - |
| 27.03.2026 | 61,50 | 61,50 | 59,00 | 59,00 | -3,28% | - |
| 26.03.2026 | 63,00 | 64,00 | 61,00 | 61,00 | -3,17% | 350,00 |
| 25.03.2026 | 62,00 | 64,00 | 61,50 | 63,00 | 1,61% | - |
| 24.03.2026 | 58,00 | 62,50 | 57,00 | 62,00 | 6,90% | - |
| 23.03.2026 | 55,50 | 59,50 | 55,00 | 58,00 | 1,31% | - |
| 20.03.2026 | 58,25 | 58,25 | 56,75 | 57,25 | 0,88% | - |
| 19.03.2026 | 57,75 | 57,75 | 55,75 | 56,75 | -1,73% | - |
| 18.03.2026 | 58,00 | 58,25 | 57,00 | 57,75 | 0,87% | - |
| 17.03.2026 | 57,00 | 58,25 | 56,75 | 57,25 | -0,87% | - |
| 16.03.2026 | 56,25 | 58,25 | 56,25 | 57,75 | 7,44% | - |
| 13.03.2026 | 53,25 | 55,50 | 53,25 | 53,75 | 0,00% | - |
| 12.03.2026 | 54,75 | 55,00 | 52,75 | 53,75 | -1,38% | - |
| 11.03.2026 | 54,50 | 54,50 | 54,50 | 54,50 | 0,46% | 1,00 |
| 10.03.2026 | 53,75 | 54,75 | 53,25 | 54,25 | 4,83% | - |
| 09.03.2026 | 52,75 | 53,00 | 50,25 | 51,75 | -7,59% | - |
| 06.03.2026 | 56,00 | 56,00 | 56,00 | 56,00 | -1,32% | 1,00 |
| 05.03.2026 | 57,00 | 57,00 | 55,25 | 56,75 | -0,87% | - |
| 04.03.2026 | 57,25 | 58,25 | 56,75 | 57,25 | -1,72% | - |
| 03.03.2026 | 61,25 | 61,25 | 57,25 | 58,25 | -3,32% | - |
| 02.03.2026 | 57,25 | 60,75 | 57,00 | 60,25 | 5,70% | - |
| 27.02.2026 | 57,00 | 57,00 | 57,00 | 57,00 | -2,98% | 60,00 |
| 26.02.2026 | 59,75 | 60,00 | 57,75 | 58,75 | -1,67% | - |
| 25.02.2026 | 58,75 | 60,75 | 58,75 | 59,75 | 0,00% | - |
| 24.02.2026 | 57,75 | 60,75 | 57,50 | 59,75 | 4,82% | - |
| 23.02.2026 | 57,00 | 57,00 | 57,00 | 57,00 | -1,72% | 218,00 |
| 20.02.2026 | 57,00 | 58,00 | 55,50 | 58,00 | -0,85% | 52,00 |
| 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% | - |