72,840$
-0,11%
Echtzeit-Aktienkurs Diodes
Bid:
Ask:
Aktienkurse zur Diodes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 74,90 | 75,23 | 72,72 | 72,79 | -0,27% | 211.308,00 |
| 02.05.2024 | 71,87 | 73,44 | 70,29 | 72,99 | 2,74% | 198.348,00 |
| 01.05.2024 | 72,25 | 73,22 | 70,51 | 71,04 | -2,70% | 283.385,00 |
| 30.04.2024 | 73,22 | 74,20 | 72,94 | 73,01 | -1,34% | 347.822,00 |
| 29.04.2024 | 72,95 | 74,29 | 72,82 | 74,00 | 1,82% | 254.498,00 |
| 26.04.2024 | 71,30 | 72,93 | 70,83 | 72,68 | 1,94% | 266.007,00 |
| 25.04.2024 | 70,36 | 72,56 | 70,36 | 71,30 | 0,56% | 343.928,00 |
| 24.04.2024 | 70,53 | 71,65 | 69,67 | 70,90 | 1,75% | 366.650,00 |
| 23.04.2024 | 67,96 | 70,49 | 67,96 | 69,68 | 2,58% | 300.554,00 |
| 22.04.2024 | 67,39 | 68,51 | 66,81 | 67,93 | 1,55% | 278.118,00 |
| 19.04.2024 | 67,28 | 68,43 | 66,31 | 66,89 | -1,25% | 368.022,00 |
| 18.04.2024 | 66,85 | 67,90 | 66,39 | 67,74 | 0,86% | 288.521,00 |
| 17.04.2024 | 68,70 | 71,16 | 67,10 | 67,16 | -1,81% | 456.597,00 |
| 16.04.2024 | 67,43 | 68,56 | 66,66 | 68,40 | 0,77% | 291.108,00 |
| 15.04.2024 | 68,50 | 68,79 | 67,26 | 67,88 | -0,69% | 335.553,00 |
| 12.04.2024 | 69,81 | 69,98 | 67,66 | 68,35 | -3,65% | 250.017,00 |
| 11.04.2024 | 70,24 | 71,05 | 69,34 | 70,94 | 1,50% | 141.708,00 |
| 10.04.2024 | 69,58 | 71,38 | 69,11 | 69,90 | -3,49% | 390.285,00 |
| 09.04.2024 | 70,23 | 72,47 | 70,09 | 72,42 | 4,52% | 204.923,00 |
| 08.04.2024 | 68,33 | 69,78 | 68,01 | 69,29 | 2,06% | 278.632,00 |
| 05.04.2024 | 68,10 | 68,68 | 67,85 | 67,89 | -0,57% | 269.253,00 |
| 04.04.2024 | 70,01 | 70,96 | 68,06 | 68,28 | -0,80% | 242.646,00 |
| 03.04.2024 | 67,62 | 69,02 | 67,54 | 68,83 | 0,47% | 189.820,00 |
| 02.04.2024 | 69,41 | 69,42 | 68,02 | 68,51 | -2,88% | 248.903,00 |
| 01.04.2024 | 70,66 | 72,59 | 70,39 | 70,54 | 0,06% | 294.264,00 |
| 28.03.2024 | 70,06 | 70,85 | 69,78 | 70,50 | 0,30% | 405.224,00 |
| 27.03.2024 | 68,35 | 70,97 | 66,75 | 70,29 | 4,01% | 193.466,00 |
| 26.03.2024 | 68,55 | 68,55 | 67,23 | 67,58 | -0,59% | 223.776,00 |
| 25.03.2024 | 68,08 | 68,94 | 67,01 | 67,98 | -0,41% | 376.906,00 |
| 22.03.2024 | 68,92 | 68,96 | 67,15 | 68,26 | -1,33% | 350.035,00 |
| 21.03.2024 | 67,51 | 69,41 | 67,51 | 69,18 | 4,45% | 398.097,00 |
| 20.03.2024 | 64,60 | 66,77 | 64,11 | 66,23 | 2,46% | 235.334,00 |
| 19.03.2024 | 64,98 | 65,39 | 64,16 | 64,64 | -1,40% | 161.992,00 |
| 18.03.2024 | 67,13 | 67,25 | 65,56 | 65,56 | -1,16% | 201.225,00 |
| 15.03.2024 | 64,45 | 66,62 | 64,31 | 66,33 | 1,08% | 637.225,00 |
| 14.03.2024 | 67,91 | 68,14 | 64,80 | 65,62 | -4,04% | 483.131,00 |
| 13.03.2024 | 70,03 | 71,28 | 68,10 | 68,38 | -3,55% | 113.295,00 |
| 12.03.2024 | 71,93 | 72,24 | 69,47 | 70,90 | -1,39% | 145.592,00 |
| 11.03.2024 | 70,07 | 71,91 | 70,07 | 71,90 | 2,28% | 226.560,00 |
| 08.03.2024 | 71,67 | 72,18 | 70,21 | 70,30 | -0,90% | 276.578,00 |
| 07.03.2024 | 67,70 | 71,87 | 67,57 | 70,94 | 5,68% | 248.565,00 |
| 06.03.2024 | 67,50 | 68,27 | 66,78 | 67,13 | 1,27% | 145.658,00 |
| 05.03.2024 | 67,86 | 68,00 | 65,93 | 66,29 | -3,35% | 168.051,00 |
| 04.03.2024 | 70,51 | 70,89 | 68,26 | 68,59 | -2,04% | 153.633,00 |
| 01.03.2024 | 68,62 | 70,99 | 68,20 | 70,02 | 3,06% | 230.380,00 |
| 29.02.2024 | 68,72 | 69,07 | 67,47 | 67,94 | 0,74% | 192.449,00 |
| 28.02.2024 | 67,17 | 67,65 | 66,63 | 67,44 | -1,32% | 189.383,00 |
| 27.02.2024 | 69,19 | 69,45 | 68,07 | 68,34 | -0,16% | 232.579,00 |
| 26.02.2024 | 67,95 | 69,17 | 67,65 | 68,45 | 0,20% | 288.157,00 |
| 23.02.2024 | 68,35 | 68,58 | 67,13 | 68,31 | -0,64% | 238.796,00 |
| 22.02.2024 | 68,98 | 69,00 | 67,34 | 68,75 | 0,70% | 247.340,00 |
| 21.02.2024 | 67,33 | 68,27 | 66,99 | 68,27 | 0,46% | 313.417,00 |
| 20.02.2024 | 66,83 | 68,28 | 66,50 | 67,96 | -0,10% | 225.619,00 |
| 16.02.2024 | 68,99 | 69,17 | 67,55 | 68,03 | -1,63% | 239.903,00 |
| 15.02.2024 | 68,38 | 69,72 | 68,16 | 69,16 | 1,47% | 249.045,00 |
| 14.02.2024 | 67,42 | 68,26 | 66,58 | 68,16 | 3,18% | 332.392,00 |
| 13.02.2024 | 67,57 | 68,32 | 65,35 | 66,06 | -5,74% | 622.439,00 |
| 12.02.2024 | 70,26 | 71,43 | 70,06 | 70,08 | 0,13% | 306.351,00 |
| 09.02.2024 | 68,84 | 70,31 | 68,30 | 69,99 | 1,82% | 334.834,00 |
| 08.02.2024 | 67,17 | 69,23 | 66,31 | 68,74 | 2,98% | 280.298,00 |
| 07.02.2024 | 68,97 | 69,43 | 64,52 | 66,75 | -2,20% | 727.111,00 |
| 06.02.2024 | 67,17 | 68,30 | 66,55 | 68,25 | 1,26% | 460.462,00 |
| 05.02.2024 | 67,15 | 68,57 | 66,66 | 67,40 | -0,03% | 269.224,00 |
| 02.02.2024 | 66,81 | 67,70 | 66,16 | 67,42 | -0,41% | 258.709,00 |
| 01.02.2024 | 67,95 | 68,08 | 66,37 | 67,70 | 0,52% | 307.245,00 |
| 31.01.2024 | 66,65 | 68,97 | 65,80 | 67,35 | 0,52% | 536.149,00 |
| 30.01.2024 | 68,33 | 68,73 | 65,83 | 67,00 | -3,01% | 709.940,00 |
| 29.01.2024 | 68,52 | 69,12 | 67,39 | 69,08 | 0,94% | 222.714,00 |
| 26.01.2024 | 68,73 | 69,04 | 67,77 | 68,44 | -0,90% | 559.681,00 |
| 25.01.2024 | 71,59 | 71,59 | 68,41 | 69,06 | -1,02% | 375.845,00 |
| 24.01.2024 | 72,02 | 72,02 | 68,89 | 69,77 | -2,28% | 315.956,00 |
| 23.01.2024 | 72,23 | 72,69 | 71,11 | 71,40 | 0,39% | 345.332,00 |
| 22.01.2024 | 70,00 | 71,39 | 69,34 | 71,12 | 2,97% | 624.229,00 |
| 19.01.2024 | 69,94 | 70,55 | 66,60 | 69,07 | -0,10% | 809.962,00 |
| 18.01.2024 | 69,52 | 69,52 | 67,28 | 69,14 | 1,83% | 1.033.250,00 |
| 17.01.2024 | 69,01 | 70,62 | 67,43 | 67,90 | -3,66% | 448.720,00 |
| 16.01.2024 | 71,81 | 72,31 | 70,31 | 70,48 | -2,48% | 397.750,00 |
| 12.01.2024 | 74,20 | 74,32 | 71,95 | 72,27 | -1,53% | 222.184,00 |
| 11.01.2024 | 73,56 | 74,37 | 72,46 | 73,39 | -0,65% | 175.519,00 |
| 10.01.2024 | 74,46 | 74,46 | 72,69 | 73,87 | -1,23% | 133.757,00 |
| 09.01.2024 | 74,40 | 75,60 | 74,33 | 74,79 | -1,61% | 159.316,00 |
| 08.01.2024 | 74,15 | 76,06 | 73,94 | 76,01 | 3,34% | 194.778,00 |
| 05.01.2024 | 73,11 | 75,25 | 73,11 | 73,55 | -1,93% | 330.489,00 |
| 04.01.2024 | 75,64 | 75,81 | 74,41 | 75,00 | -1,72% | 301.395,00 |
| 03.01.2024 | 78,53 | 78,53 | 75,93 | 76,31 | -4,25% | 302.359,00 |
| 02.01.2024 | 79,29 | 80,50 | 77,92 | 79,70 | -1,02% | 426.948,00 |
| 29.12.2023 | 81,65 | 81,76 | 80,27 | 80,52 | -1,29% | 382.910,00 |
| 28.12.2023 | 82,02 | 82,69 | 81,53 | 81,57 | -0,83% | 305.125,00 |
| 27.12.2023 | 82,60 | 82,78 | 81,64 | 82,25 | 0,07% | 156.441,00 |
| 26.12.2023 | 81,60 | 82,57 | 81,36 | 82,19 | 1,32% | 151.535,00 |
| 22.12.2023 | 80,76 | 81,83 | 80,33 | 81,12 | 1,18% | 221.044,00 |
| 21.12.2023 | 79,55 | 80,52 | 79,02 | 80,17 | 2,39% | 278.444,00 |
| 20.12.2023 | 78,42 | 80,18 | 77,81 | 78,30 | -0,77% | 391.165,00 |
| 19.12.2023 | 78,41 | 79,80 | 78,30 | 78,91 | 1,62% | 262.963,00 |
| 18.12.2023 | 77,86 | 78,19 | 75,44 | 77,65 | -0,21% | 298.226,00 |
| 15.12.2023 | 79,88 | 80,16 | 77,81 | 77,81 | -1,31% | 968.856,00 |
| 14.12.2023 | 76,62 | 79,26 | 76,62 | 78,84 | 4,95% | 288.028,00 |
| 13.12.2023 | 72,40 | 75,48 | 72,27 | 75,12 | 3,73% | 181.960,00 |
| 12.12.2023 | 73,68 | 74,02 | 72,27 | 72,42 | -2,20% | 159.710,00 |
| 11.12.2023 | 72,17 | 74,38 | 72,17 | 74,05 | 2,78% | 264.355,00 |