Börse:
43,745€
6,46%
Echtzeit-Aktienkurs Dialog Semiconductor PLC
Bid:
43,710€
Ask:
43,780€
Aktienkurse zur Dialog Semiconductor PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2020 | 41,17 | 43,86 | 41,12 | 43,76 | 6,49% | 6.120,00 |
| 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 |
| 17.11.2020 | 35,43 | 36,04 | 35,17 | 35,39 | -0,34% | 3.666,00 |
| 16.11.2020 | 34,90 | 35,85 | 34,59 | 35,51 | 2,38% | 4.913,00 |
| 13.11.2020 | 34,18 | 35,06 | 33,63 | 34,69 | 1,94% | 1.582,00 |
| 12.11.2020 | 33,50 | 34,31 | 33,26 | 34,03 | 0,34% | 7.566,00 |
| 11.11.2020 | 33,99 | 34,05 | 32,23 | 33,91 | -0,07% | 10.447,00 |
| 10.11.2020 | 35,66 | 36,48 | 33,08 | 33,94 | -5,35% | 17.181,00 |
| 09.11.2020 | 34,93 | 36,65 | 34,56 | 35,86 | 4,95% | 6.225,00 |
| 06.11.2020 | 35,45 | 35,93 | 32,98 | 34,17 | -4,11% | 17.925,00 |
| 05.11.2020 | 37,81 | 39,72 | 35,02 | 35,63 | -4,95% | 4.061,00 |
| 04.11.2020 | 35,49 | 37,81 | 0,00 | 37,49 | 4,55% | 3.027,00 |
| 03.11.2020 | 33,78 | 36,08 | 33,53 | 35,86 | 7,19% | 2.725,00 |
| 02.11.2020 | 32,81 | 34,19 | 32,73 | 33,45 | 1,53% | 1.656,00 |
| 30.10.2020 | 32,51 | 33,21 | 31,91 | 32,95 | -0,78% | 350,00 |
| 29.10.2020 | 31,88 | 33,37 | 31,18 | 33,21 | 4,91% | 1.283,00 |
| 28.10.2020 | 32,77 | 32,92 | 31,27 | 31,65 | -3,77% | 4.859,00 |
| 27.10.2020 | 33,17 | 33,74 | 32,62 | 32,89 | -0,47% | 1.822,00 |
| 26.10.2020 | 33,80 | 34,26 | 32,90 | 33,05 | -3,04% | 1.301,00 |
| 23.10.2020 | 33,78 | 34,43 | 33,21 | 34,08 | 0,83% | 3.177,00 |
| 22.10.2020 | 35,63 | 35,68 | 33,52 | 33,80 | -5,22% | 2.919,00 |
| 21.10.2020 | 36,51 | 36,79 | 35,53 | 35,66 | -2,29% | 869,00 |
| 20.10.2020 | 36,85 | 37,25 | 36,44 | 36,50 | -0,84% | 50,00 |
| 19.10.2020 | 37,91 | 38,43 | 36,42 | 36,81 | -2,88% | 2.692,00 |
| 16.10.2020 | 38,23 | 38,72 | 37,61 | 37,90 | -0,82% | 365,00 |
| 15.10.2020 | 39,74 | 39,91 | 38,03 | 38,21 | -3,87% | 3.375,00 |
| 14.10.2020 | 39,76 | 40,42 | 39,34 | 39,75 | -0,01% | 156,00 |
| 13.10.2020 | 40,18 | 40,57 | 39,53 | 39,76 | -1,07% | 435,00 |
| 12.10.2020 | 40,53 | 41,05 | 40,12 | 40,19 | -0,80% | 127,00 |
| 09.10.2020 | 40,20 | 41,22 | 39,97 | 40,51 | 0,78% | 609,00 |
| 08.10.2020 | 41,02 | 41,47 | 39,72 | 40,20 | -2,00% | 1.974,00 |
| 07.10.2020 | 41,15 | 41,96 | 39,19 | 41,02 | -0,27% | 3.508,00 |
| 06.10.2020 | 39,76 | 42,25 | 39,30 | 41,13 | 3,41% | 1.815,00 |
| 05.10.2020 | 40,50 | 40,68 | 39,22 | 39,77 | -0,97% | 713,00 |
| 02.10.2020 | 39,37 | 40,63 | 38,46 | 40,16 | 0,75% | 2.220,00 |
| 01.10.2020 | 37,09 | 39,87 | 37,09 | 39,86 | 7,51% | 3.379,00 |
| 30.09.2020 | 37,11 | 37,88 | 36,73 | 37,08 | -0,16% | 2.912,00 |
| 29.09.2020 | 35,91 | 37,26 | 35,64 | 37,14 | 3,43% | 865,00 |
| 28.09.2020 | 35,18 | 36,03 | 34,90 | 35,91 | 2,13% | 269,00 |
| 25.09.2020 | 35,56 | 35,63 | 33,96 | 35,16 | -1,13% | 2.405,00 |
| 24.09.2020 | 36,17 | 36,53 | 34,77 | 35,56 | -2,03% | 2.288,00 |
| 23.09.2020 | 36,92 | 37,79 | 36,26 | 36,29 | -1,67% | 648,00 |
| 22.09.2020 | 36,22 | 37,08 | 35,69 | 36,91 | 1,85% | 200,00 |
| 21.09.2020 | 36,48 | 36,56 | 35,05 | 36,24 | -0,79% | 930,00 |
| 18.09.2020 | 36,66 | 37,02 | 36,10 | 36,53 | -0,30% | 1.229,00 |
| 17.09.2020 | 36,33 | 36,66 | 35,69 | 36,64 | 0,66% | 425,00 |
| 16.09.2020 | 36,66 | 37,38 | 36,39 | 36,40 | -0,71% | 233,00 |
| 15.09.2020 | 36,91 | 37,29 | 36,46 | 36,66 | -0,68% | 210,00 |
| 14.09.2020 | 36,63 | 37,72 | 36,61 | 36,91 | 0,90% | 3.030,00 |
| 11.09.2020 | 36,14 | 37,40 | 36,14 | 36,58 | 1,36% | 1.834,00 |
| 10.09.2020 | 36,90 | 37,02 | 35,93 | 36,09 | -2,13% | 185,00 |
| 09.09.2020 | 36,96 | 37,28 | 35,96 | 36,87 | 0,78% | 435,00 |
| 08.09.2020 | 37,88 | 38,03 | 35,51 | 36,59 | -3,35% | 2.675,00 |
| 07.09.2020 | 36,83 | 38,05 | 36,46 | 37,86 | 2,66% | 205,00 |
| 04.09.2020 | 36,38 | 37,57 | 35,22 | 36,88 | 1,44% | 354,00 |
| 03.09.2020 | 39,42 | 39,68 | 36,10 | 36,35 | -7,82% | 3.211,00 |
| 02.09.2020 | 37,73 | 39,46 | 37,67 | 39,44 | 4,62% | 985,00 |
| 01.09.2020 | 36,59 | 38,02 | 36,37 | 37,70 | 3,19% | 1.251,00 |
| 31.08.2020 | 37,24 | 37,48 | 36,16 | 36,53 | -1,77% | 1.225,00 |
| 28.08.2020 | 37,55 | 37,64 | 36,89 | 37,19 | -0,63% | 1.639,00 |
| 27.08.2020 | 38,88 | 38,96 | 37,35 | 37,43 | -3,84% | 580,00 |
| 26.08.2020 | 38,91 | 39,00 | 37,82 | 38,92 | 0,01% | 508,00 |
| 25.08.2020 | 39,66 | 40,04 | 38,60 | 38,92 | -1,49% | 671,00 |
| 24.08.2020 | 39,52 | 40,12 | 39,03 | 39,51 | 1,53% | 397,00 |
| 21.08.2020 | 38,95 | 39,37 | 38,43 | 38,91 | 0,04% | 449,00 |
| 20.08.2020 | 39,73 | 39,76 | 38,34 | 38,90 | -2,69% | 875,00 |
| 19.08.2020 | 40,47 | 40,57 | 39,72 | 39,97 | -1,13% | 1.493,00 |
| 18.08.2020 | 40,79 | 40,91 | 40,24 | 40,43 | -0,96% | 151,00 |
| 17.08.2020 | 40,18 | 41,48 | 40,06 | 40,82 | 1,63% | 716,00 |
| 14.08.2020 | 40,79 | 40,98 | 39,99 | 40,16 | -1,38% | 1.062,00 |
| 13.08.2020 | 41,00 | 41,11 | 40,48 | 40,72 | -0,89% | 1.098,00 |
| 12.08.2020 | 41,06 | 41,36 | 40,15 | 41,09 | 0,28% | 555,00 |
| 11.08.2020 | 40,96 | 41,71 | 40,44 | 40,97 | 0,37% | 2.380,00 |
| 10.08.2020 | 41,55 | 42,03 | 40,30 | 40,82 | -1,27% | 3.624,00 |
| 07.08.2020 | 41,98 | 42,14 | 40,98 | 41,35 | -1,77% | 2.542,00 |
| 06.08.2020 | 44,05 | 44,12 | 41,77 | 42,09 | -4,42% | 1.810,00 |
| 05.08.2020 | 41,48 | 44,68 | 40,89 | 44,04 | 7,92% | 8.696,00 |
| 04.08.2020 | 40,51 | 41,15 | 40,19 | 40,81 | 1,00% | 1.793,00 |
| 03.08.2020 | 38,87 | 40,41 | 38,65 | 40,40 | 4,74% | 184,00 |
| 31.07.2020 | 39,34 | 40,51 | 37,82 | 38,57 | 0,93% | 1.326,00 |
| 30.07.2020 | 38,68 | 38,99 | 37,50 | 38,22 | -1,56% | 938,00 |
| 29.07.2020 | 38,79 | 39,15 | 38,20 | 38,82 | -0,08% | 158,00 |
| 28.07.2020 | 39,16 | 39,27 | 38,80 | 38,85 | -0,59% | 253,00 |
| 27.07.2020 | 37,54 | 39,19 | 37,54 | 39,08 | 4,31% | 131,00 |
| 24.07.2020 | 39,55 | 39,74 | 36,10 | 37,47 | -5,53% | 5.844,00 |
| 23.07.2020 | 41,07 | 41,65 | 39,24 | 39,66 | -3,42% | 635,00 |
| 22.07.2020 | 41,13 | 41,54 | 40,84 | 41,07 | -0,09% | 251,00 |
| 21.07.2020 | 41,72 | 42,15 | 40,94 | 41,10 | -1,00% | 170,00 |
| 20.07.2020 | 40,86 | 41,55 | 40,41 | 41,52 | 1,52% | 219,00 |