Diodes Incorporated DIOD
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$97,04+0,24 (+0,25 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $96,64 | -0,16 % | $96,18 | $97,49 | $95,00 | 118,19K |
| 2026-09-30 | $96,79 | -0,40 % | $97,18 | $98,23 | $96,01 | 402,40K |
| 2026-09-29 | $97,18 | +0,84 % | $97,97 | $98,74 | $95,96 | 442,10K |
| 2026-09-28 | $96,37 | +0,55 % | $95,84 | $96,57 | $92,90 | 465,50K |
| 2026-09-25 | $95,84 | +1,16 % | $95,89 | $97,91 | $95,13 | 353,20K |
| 2026-09-24 | $94,74 | -0,81 % | $93,70 | $95,17 | $91,85 | 518,60K |
| 2026-09-23 | $95,51 | -0,45 % | $94,79 | $95,83 | $92,23 | 328,70K |
| 2026-09-22 | $95,94 | +5,74 % | $90,25 | $96,43 | $89,56 | 945,50K |
| 2026-09-21 | $90,73 | -1,78 % | $94,43 | $94,43 | $90,68 | 686,60K |
| 2026-09-18 | $92,37 | +1,74 % | $92,20 | $92,43 | $90,25 | 705,20K |
| 2026-09-17 | $90,79 | +1,52 % | $92,79 | $93,50 | $90,58 | 375,40K |
| 2026-09-16 | $89,43 | -0,93 % | $91,62 | $92,68 | $87,43 | 521,30K |
| 2026-09-15 | $90,27 | -0,04 % | $91,71 | $91,81 | $86,85 | 419,80K |
| 2026-09-14 | $90,31 | -4,95 % | $89,49 | $92,13 | $88,24 | 932,10K |
| 2026-09-11 | $95,01 | +3,65 % | $93,36 | $95,76 | $91,37 | 484,20K |
| 2026-09-10 | $91,66 | +1,77 % | $87,30 | $92,55 | $87,10 | 442,00K |
| 2026-09-09 | $90,07 | -0,93 % | $89,56 | $92,24 | $89,38 | 285,90K |
| 2026-09-08 | $90,92 | -0,95 % | $93,34 | $93,76 | $90,28 | 312,20K |
| 2026-09-04 | $91,79 | +2,05 % | $91,29 | $92,06 | $88,88 | 351,60K |
| 2026-09-03 | $89,95 | -0,09 % | $89,83 | $90,67 | $87,23 | 321,10K |
| 2026-09-02 | $90,03 | +3,33 % | $87,72 | $90,15 | $85,77 | 657,70K |
| 2026-09-01 | $87,13 | -4,04 % | $88,61 | $89,08 | $86,72 | 621,80K |
| 2026-08-31 | $90,80 | +3,18 % | $89,14 | $90,95 | $88,00 | 825,50K |
| 2026-08-28 | $88,00 | -3,15 % | $90,87 | $90,87 | $86,00 | 654,60K |
| 2026-08-27 | $90,86 | +0,35 % | $92,45 | $92,89 | $90,20 | 542,30K |
| 2026-08-26 | $90,54 | -2,59 % | $93,19 | $94,32 | $90,31 | 560,30K |
| 2026-08-25 | $92,95 | +3,57 % | $92,28 | $92,96 | $89,74 | 646,20K |
| 2026-08-24 | $89,75 | -4,56 % | $92,22 | $92,22 | $88,56 | 502,30K |
| 2026-08-21 | $94,04 | +3,64 % | $92,15 | $95,17 | $90,36 | 719,80K |
| 2026-08-20 | $90,74 | -3,80 % | $93,51 | $95,81 | $90,38 | 459,60K |
| 2026-08-19 | $94,32 | -4,82 % | $100,89 | $100,89 | $91,90 | 704,90K |
| 2026-08-18 | $99,10 | -7,87 % | $103,01 | $103,64 | $98,15 | 742,40K |
| 2026-08-17 | $107,56 | +3,94 % | $104,00 | $110,11 | $103,40 | 918,60K |
| 2026-08-14 | $103,48 | +6,47 % | $98,65 | $103,71 | $97,76 | 2,22M |
| 2026-08-13 | $97,19 | -9,20 % | $101,55 | $105,09 | $96,10 | 1,58M |
| 2026-08-12 | $107,04 | +3,77 % | $106,65 | $107,82 | $105,24 | 423,30K |
| 2026-08-11 | $103,15 | +2,19 % | $103,17 | $105,26 | $101,02 | 302,10K |
| 2026-08-10 | $100,94 | -4,02 % | $106,52 | $106,97 | $100,79 | 435,10K |
| 2026-08-07 | $105,17 | +6,53 % | $100,85 | $105,76 | $100,02 | 640,70K |
| 2026-08-06 | $98,72 | +15,34 % | $99,63 | $103,25 | $92,42 | 791,90K |
| 2026-08-05 | $85,59 | -3,06 % | $85,75 | $89,08 | $84,20 | 539,40K |
| 2026-08-04 | $88,29 | +7,55 % | $86,88 | $89,15 | $85,50 | 583,00K |
| 2026-08-03 | $82,09 | -0,28 % | $80,50 | $84,00 | $79,17 | 379,10K |
| 2026-07-31 | $82,32 | +0,39 % | $86,23 | $87,77 | $81,43 | 591,90K |
| 2026-07-30 | $82,00 | +7,77 % | $80,50 | $83,55 | $79,12 | 643,10K |
| 2026-07-29 | $76,09 | -5,23 % | $78,99 | $80,59 | $74,34 | 689,00K |
| 2026-07-28 | $80,29 | -6,53 % | $81,43 | $82,03 | $78,12 | 436,00K |
| 2026-07-27 | $85,90 | -1,39 % | $87,94 | $89,30 | $82,69 | 337,80K |
| 2026-07-24 | $87,11 | -6,07 % | $91,51 | $92,44 | $86,34 | 296,70K |
| 2026-07-23 | $92,74 | -2,39 % | $92,63 | $94,75 | $90,74 | 349,40K |
| 2026-07-22 | $95,01 | +1,34 % | $91,18 | $95,96 | $90,93 | 413,30K |
| 2026-07-21 | $93,75 | +7,43 % | $91,56 | $94,39 | $90,14 | 405,10K |
| 2026-07-20 | $87,27 | +0,29 % | $88,99 | $90,47 | $86,67 | 351,40K |
| 2026-07-17 | $87,02 | -2,53 % | $84,83 | $89,68 | $82,00 | 868,50K |
| 2026-07-16 | $89,28 | -7,88 % | $93,96 | $95,35 | $88,82 | 618,50K |
| 2026-07-15 | $96,92 | +1,88 % | $96,75 | $97,18 | $92,34 | 355,70K |
| 2026-07-14 | $95,13 | +3,08 % | $99,28 | $99,28 | $93,19 | 300,90K |
| 2026-07-13 | $92,29 | -4,24 % | $93,40 | $94,41 | $91,78 | 255,20K |
| 2026-07-10 | $96,38 | +1,67 % | $93,01 | $97,20 | $92,57 | 319,00K |
| 2026-07-09 | $94,80 | +2,19 % | $97,23 | $98,02 | $94,71 | 549,30K |
| 2026-07-08 | $92,77 | +1,31 % | $91,31 | $93,34 | $90,10 | 498,50K |
| 2026-07-07 | $91,57 | -6,22 % | $92,23 | $93,94 | $88,22 | 466,80K |
| 2026-07-06 | $97,64 | +1,44 % | $98,75 | $104,35 | $97,10 | 545,00K |
| 2026-07-02 | $96,25 | -8,67 % | $105,74 | $106,09 | $94,45 | 641,40K |
| 2026-07-01 | $105,39 | -3,70 % | $105,83 | $108,89 | $104,40 | 347,50K |
| 2026-06-30 | $109,44 | +5,32 % | $105,06 | $110,08 | $103,52 | 786,60K |
| 2026-06-29 | $103,91 | -0,22 % | $104,19 | $104,81 | $97,81 | 687,00K |
| 2026-06-26 | $104,14 | -9,42 % | $109,07 | $109,13 | $101,17 | 2,88M |
| 2026-06-25 | $114,97 | +1,71 % | $117,30 | $121,00 | $112,22 | 527,90K |
| 2026-06-24 | $113,04 | +0,86 % | $112,09 | $114,90 | $108,50 | 678,90K |
| 2026-06-23 | $112,08 | -8,70 % | $113,40 | $116,73 | $111,11 | 501,70K |
| 2026-06-22 | $122,76 | +2,76 % | $125,82 | $125,99 | $121,41 | 848,20K |
| 2026-06-18 | $119,46 | +9,80 % | $113,25 | $123,50 | $113,25 | 1,57M |
| 2026-06-17 | $108,80 | -0,67 % | $111,34 | $114,80 | $108,26 | 331,40K |
| 2026-06-16 | $109,53 | -3,20 % | $112,37 | $116,57 | $109,33 | 336,50K |
| 2026-06-15 | $113,15 | +4,05 % | $112,67 | $116,12 | $111,68 | 376,60K |
| 2026-06-12 | $108,75 | +1,79 % | $106,39 | $111,34 | $105,46 | 423,50K |
| 2026-06-11 | $106,84 | +6,36 % | $103,51 | $106,93 | $99,86 | 489,40K |
| 2026-06-10 | $100,45 | -2,96 % | $101,83 | $106,90 | $99,29 | 407,50K |
| 2026-06-09 | $103,51 | -1,10 % | $107,44 | $109,97 | $97,12 | 471,20K |
| 2026-06-08 | $104,66 | +3,56 % | $105,39 | $106,34 | $103,02 | 334,50K |
| 2026-06-05 | $101,06 | -10,17 % | $106,86 | $107,51 | $100,06 | 513,20K |
| 2026-06-04 | $112,50 | -3,20 % | $111,65 | $115,50 | $107,86 | 389,00K |
| 2026-06-03 | $116,22 | +1,83 % | $115,80 | $121,96 | $112,54 | 891,80K |
| 2026-06-02 | $114,13 | +11,94 % | $104,74 | $114,34 | $104,68 | 953,30K |
| 2026-06-01 | $101,96 | -3,19 % | $103,58 | $106,39 | $100,75 | 700,30K |
| 2026-05-29 | $105,32 | -4,16 % | $111,00 | $114,00 | $104,25 | 1,17M |
| 2026-05-28 | $109,89 | +0,70 % | $108,27 | $110,44 | $105,18 | 981,00K |
| 2026-05-27 | $109,13 | +0,82 % | $110,08 | $111,00 | $104,94 | 1,04M |
| 2026-05-26 | $108,24 | +8,62 % | $103,99 | $108,92 | $103,31 | 871,90K |