Börse:
64,620€
-0,28%
Echtzeit-Aktienkurs Dialog Semiconductor PLC
Bid:
64,540€
Ask:
64,700€
Aktienkurse zur Dialog Semiconductor PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2021 | 64,86 | 64,98 | 64,54 | 64,63 | -0,23% | 1.000,00 |
| 13.04.2021 | 64,70 | 65,02 | 64,65 | 64,78 | 0,09% | 64,00 |
| 12.04.2021 | 64,72 | 64,83 | 64,51 | 64,72 | -0,15% | 307,00 |
| 09.04.2021 | 64,60 | 64,82 | 64,33 | 64,82 | 0,34% | 1.357,00 |
| 08.04.2021 | 64,62 | 65,13 | 64,43 | 64,60 | 0,09% | 2.473,00 |
| 07.04.2021 | 64,52 | 64,72 | 64,40 | 64,54 | 0,06% | - |
| 06.04.2021 | 64,73 | 65,13 | 64,42 | 64,50 | -0,26% | 1.439,00 |
| 01.04.2021 | 64,30 | 64,90 | 64,29 | 64,67 | 0,58% | 103,00 |
| 31.03.2021 | 63,98 | 64,39 | 63,93 | 64,30 | 0,44% | 100,00 |
| 30.03.2021 | 64,24 | 64,33 | 63,95 | 64,02 | -0,31% | 21,00 |
| 29.03.2021 | 64,26 | 64,59 | 63,65 | 64,22 | -0,29% | - |
| 26.03.2021 | 63,95 | 64,49 | 63,79 | 64,41 | 0,78% | 321,00 |
| 25.03.2021 | 63,82 | 63,99 | 63,53 | 63,91 | 0,20% | 125,00 |
| 24.03.2021 | 63,57 | 63,93 | 63,40 | 63,78 | 0,27% | 114,00 |
| 23.03.2021 | 63,55 | 63,84 | 63,48 | 63,61 | -0,09% | 85,00 |
| 22.03.2021 | 63,56 | 63,76 | 63,25 | 63,67 | 0,05% | 164,00 |
| 19.03.2021 | 63,75 | 63,85 | 63,33 | 63,64 | -0,16% | 80,00 |
| 18.03.2021 | 63,60 | 63,99 | 63,60 | 63,74 | -0,28% | 112,00 |
| 17.03.2021 | 63,89 | 64,06 | 63,74 | 63,92 | 0,02% | 6,00 |
| 16.03.2021 | 64,09 | 64,18 | 63,80 | 63,91 | -0,28% | 35,00 |
| 15.03.2021 | 64,09 | 64,21 | 63,76 | 64,09 | -0,06% | 335,00 |
| 12.03.2021 | 63,75 | 64,15 | 63,73 | 64,13 | 0,60% | 49,00 |
| 11.03.2021 | 63,98 | 64,19 | 63,72 | 63,75 | -0,27% | 34,00 |
| 10.03.2021 | 63,77 | 64,10 | 63,62 | 63,92 | 0,27% | 312,00 |
| 09.03.2021 | 63,88 | 64,09 | 63,65 | 63,75 | -0,14% | 361,00 |
| 08.03.2021 | 63,86 | 64,16 | 63,79 | 63,84 | -0,20% | 331,00 |
| 05.03.2021 | 63,63 | 64,36 | 63,54 | 63,97 | 0,77% | 486,00 |
| 04.03.2021 | 63,91 | 64,24 | 63,33 | 63,48 | -0,69% | 953,00 |
| 03.03.2021 | 64,76 | 64,76 | 63,88 | 63,92 | 0,06% | 153,00 |
| 02.03.2021 | 64,31 | 64,55 | 63,88 | 63,88 | -0,71% | 250,00 |
| 01.03.2021 | 64,52 | 64,98 | 64,03 | 64,34 | -0,03% | 943,00 |
| 26.02.2021 | 63,65 | 64,75 | 63,58 | 64,36 | 0,56% | 173,00 |
| 25.02.2021 | 64,24 | 64,62 | 63,99 | 64,00 | -0,42% | 37,00 |
| 24.02.2021 | 64,56 | 64,79 | 64,25 | 64,27 | -0,36% | 170,00 |
| 23.02.2021 | 64,68 | 64,99 | 64,32 | 64,50 | -0,34% | 729,00 |
| 22.02.2021 | 64,81 | 65,24 | 64,62 | 64,72 | -0,08% | 1.582,00 |
| 19.02.2021 | 65,00 | 65,21 | 64,19 | 64,77 | -0,32% | 855,00 |
| 18.02.2021 | 64,77 | 65,30 | 0,00 | 64,98 | 0,36% | 1.143,00 |
| 17.02.2021 | 64,88 | 65,29 | 64,63 | 64,75 | -0,11% | 405,00 |
| 16.02.2021 | 65,28 | 65,47 | 64,78 | 64,82 | -0,70% | 632,00 |
| 15.02.2021 | 65,63 | 65,71 | 65,21 | 65,28 | -0,34% | 1.837,00 |
| 12.02.2021 | 65,34 | 65,73 | 65,13 | 65,50 | 0,17% | 990,00 |
| 11.02.2021 | 65,57 | 65,79 | 65,23 | 65,39 | -0,29% | 874,00 |
| 10.02.2021 | 65,21 | 66,36 | 65,08 | 65,58 | 0,58% | 2.573,00 |
| 09.02.2021 | 65,18 | 65,54 | 64,98 | 65,20 | 0,51% | 2.185,00 |
| 08.02.2021 | 66,50 | 68,27 | 64,62 | 64,87 | 15,96% | 17.716,00 |
| 05.02.2021 | 52,68 | 56,03 | 52,68 | 55,94 | 6,31% | 4.181,00 |
| 04.02.2021 | 53,15 | 54,33 | 52,51 | 52,62 | -0,98% | 1.200,00 |
| 03.02.2021 | 53,09 | 53,92 | 52,63 | 53,14 | 0,34% | 2.425,00 |
| 02.02.2021 | 53,14 | 53,64 | 52,49 | 52,96 | -0,34% | 2.325,00 |
| 01.02.2021 | 52,26 | 53,34 | 51,76 | 53,14 | 2,57% | 545,00 |
| 29.01.2021 | 51,60 | 52,85 | 50,96 | 51,81 | -0,25% | 2.915,00 |
| 28.01.2021 | 51,00 | 52,78 | 48,95 | 51,94 | 1,09% | 1.426,00 |
| 27.01.2021 | 52,20 | 52,51 | 48,43 | 51,38 | -1,82% | 6.450,00 |
| 26.01.2021 | 53,05 | 53,74 | 52,19 | 52,33 | -1,69% | 489,00 |
| 25.01.2021 | 53,47 | 54,53 | 52,79 | 53,23 | -0,09% | 2.326,00 |
| 22.01.2021 | 52,66 | 53,63 | 51,40 | 53,28 | 1,27% | 2.027,00 |
| 21.01.2021 | 52,68 | 53,44 | 52,23 | 52,61 | -0,09% | 2.566,00 |
| 20.01.2021 | 51,44 | 53,14 | 51,22 | 52,66 | 2,49% | 3.424,00 |
| 19.01.2021 | 50,84 | 51,79 | 50,39 | 51,38 | 1,16% | 738,00 |
| 18.01.2021 | 49,77 | 50,90 | 49,34 | 50,79 | 2,05% | 320,00 |
| 15.01.2021 | 48,84 | 51,43 | 48,62 | 49,77 | 1,42% | 1.802,00 |
| 14.01.2021 | 47,78 | 49,42 | 47,78 | 49,08 | 2,85% | 3.036,00 |
| 13.01.2021 | 46,94 | 48,18 | 46,55 | 47,72 | 2,37% | 1.134,00 |
| 12.01.2021 | 46,20 | 47,62 | 46,16 | 46,61 | 0,87% | 3.228,00 |
| 11.01.2021 | 45,99 | 46,58 | 45,64 | 46,21 | 0,05% | 474,00 |
| 08.01.2021 | 45,84 | 47,59 | 45,82 | 46,19 | 1,12% | 474,00 |
| 07.01.2021 | 45,93 | 46,54 | 45,02 | 45,68 | -0,43% | 1.132,00 |
| 06.01.2021 | 46,28 | 46,98 | 45,84 | 45,87 | -0,84% | 1.687,00 |
| 05.01.2021 | 46,40 | 47,66 | 44,60 | 46,26 | 2,99% | 7.576,00 |
| 04.01.2021 | 44,85 | 45,90 | 44,61 | 44,92 | -0,60% | 1.221,00 |
| 30.12.2020 | 45,24 | 45,55 | 44,90 | 45,19 | -0,03% | 510,00 |
| 29.12.2020 | 45,25 | 46,23 | 45,09 | 45,20 | 0,17% | 2.327,00 |
| 28.12.2020 | 44,23 | 46,25 | 43,84 | 45,13 | 3,17% | 2.332,00 |
| 23.12.2020 | 43,34 | 44,33 | 42,97 | 43,74 | 0,97% | 776,00 |
| 22.12.2020 | 40,80 | 43,50 | 40,68 | 43,32 | 5,83% | 5.631,00 |
| 21.12.2020 | 40,64 | 41,05 | 39,94 | 40,94 | 0,10% | 686,00 |
| 18.12.2020 | 41,16 | 41,42 | 40,55 | 40,90 | -0,72% | 2.200,00 |
| 17.12.2020 | 41,82 | 42,17 | 40,76 | 41,19 | -1,49% | 1.185,00 |
| 16.12.2020 | 41,89 | 42,11 | 40,78 | 41,82 | -0,17% | 7.715,00 |
| 15.12.2020 | 41,50 | 42,04 | 41,26 | 41,89 | 0,99% | 210,00 |
| 14.12.2020 | 41,95 | 42,27 | 41,35 | 41,48 | -0,94% | 1.000,00 |
| 11.12.2020 | 42,13 | 42,95 | 41,44 | 41,87 | -0,66% | 259,00 |
| 10.12.2020 | 41,42 | 42,21 | 41,37 | 42,15 | 1,69% | 975,00 |
| 09.12.2020 | 42,85 | 42,91 | 41,41 | 41,45 | -3,20% | 3.237,00 |
| 08.12.2020 | 43,83 | 43,93 | 42,33 | 42,82 | -2,42% | 759,00 |
| 07.12.2020 | 43,22 | 43,95 | 42,75 | 43,88 | 1,32% | 1.556,00 |
| 04.12.2020 | 41,17 | 43,86 | 41,12 | 43,31 | 5,40% | 6.413,00 |
| 03.12.2020 | 41,57 | 42,98 | 40,83 | 41,09 | -1,15% | 3.237,00 |
| 02.12.2020 | 42,09 | 42,14 | 0,00 | 41,57 | -1,26% | 2.568,00 |
| 01.12.2020 | 44,45 | 44,50 | 41,44 | 42,10 | -5,01% | 7.019,00 |
| 30.11.2020 | 45,32 | 46,78 | 43,93 | 44,32 | -2,41% | 3.214,00 |
| 27.11.2020 | 43,31 | 46,10 | 43,06 | 45,42 | 5,08% | 3.094,00 |
| 26.11.2020 | 41,05 | 43,47 | 40,93 | 43,22 | 5,54% | 5.430,00 |
| 25.11.2020 | 40,65 | 42,72 | 39,61 | 40,95 | 0,49% | 6.185,00 |
| 24.11.2020 | 37,88 | 41,49 | 37,60 | 40,75 | 8,25% | 6.588,00 |
| 23.11.2020 | 36,88 | 37,98 | 36,88 | 37,65 | 2,52% | 1.193,00 |
| 20.11.2020 | 36,15 | 36,97 | 35,64 | 36,72 | 1,14% | 2.241,00 |
| 19.11.2020 | 36,06 | 36,84 | 35,50 | 36,31 | 0,75% | 1.563,00 |
| 18.11.2020 | 35,22 | 36,56 | 34,58 | 36,04 | 1,82% | 4.734,00 |