SemiLEDs Corporation LEDS
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$2,30+0,02 (+0,98 %)
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 | $2,30 | +0,11 % | $2,38 | $2,38 | $2,25 | 4,75K |
| 2026-09-30 | $2,30 | -0,43 % | $2,26 | $2,38 | $2,25 | 6,80K |
| 2026-09-29 | $2,31 | +2,21 % | $2,27 | $2,31 | $2,26 | 2,20K |
| 2026-09-28 | $2,26 | +0,89 % | $2,28 | $2,31 | $2,21 | 14,00K |
| 2026-09-25 | $2,24 | -2,61 % | $2,26 | $2,33 | $2,23 | 13,50K |
| 2026-09-24 | $2,30 | 0,00 % | $2,29 | $2,33 | $2,26 | 5,00K |
| 2026-09-23 | $2,30 | -4,17 % | $2,45 | $2,45 | $2,27 | 11,90K |
| 2026-09-22 | $2,40 | +0,42 % | $2,41 | $2,41 | $2,25 | 81,30K |
| 2026-09-21 | $2,39 | +2,58 % | $2,21 | $2,45 | $2,21 | 27,30K |
| 2026-09-18 | $2,33 | +10,95 % | $2,11 | $2,33 | $2,09 | 26,20K |
| 2026-09-17 | $2,10 | -2,33 % | $2,23 | $2,23 | $2,09 | 5,40K |
| 2026-09-16 | $2,15 | 0,00 % | $2,09 | $2,23 | $2,09 | 21,50K |
| 2026-09-15 | $2,15 | -0,46 % | $2,12 | $2,20 | $2,07 | 8,60K |
| 2026-09-14 | $2,16 | +0,47 % | $2,15 | $2,20 | $2,08 | 8,80K |
| 2026-09-11 | $2,15 | +1,90 % | $2,15 | $2,15 | $2,10 | 7,60K |
| 2026-09-10 | $2,11 | -1,86 % | $2,12 | $2,12 | $2,04 | 6,60K |
| 2026-09-09 | $2,15 | +5,39 % | $2,06 | $2,16 | $2,00 | 29,60K |
| 2026-09-08 | $2,04 | +3,55 % | $1,94 | $2,10 | $1,94 | 31,30K |
| 2026-09-04 | $1,97 | +4,79 % | $1,92 | $1,97 | $1,90 | 9,80K |
| 2026-09-03 | $1,88 | +0,53 % | $1,96 | $1,98 | $1,86 | 19,90K |
| 2026-09-02 | $1,87 | -6,50 % | $2,03 | $2,03 | $1,87 | 5,80K |
| 2026-09-01 | $2,00 | +4,71 % | $1,91 | $2,00 | $1,84 | 6,60K |
| 2026-08-31 | $1,91 | -4,50 % | $1,87 | $2,02 | $1,87 | 18,40K |
| 2026-08-28 | $2,00 | +1,01 % | $2,03 | $2,04 | $1,92 | 7,00K |
| 2026-08-27 | $1,98 | -1,00 % | $2,00 | $2,05 | $1,98 | 5,30K |
| 2026-08-26 | $2,00 | +3,63 % | $1,95 | $2,04 | $1,90 | 6,60K |
| 2026-08-25 | $1,93 | +4,32 % | $1,95 | $2,03 | $1,86 | 29,60K |
| 2026-08-24 | $1,85 | -3,14 % | $1,93 | $2,09 | $1,84 | 52,90K |
| 2026-08-21 | $1,91 | -9,05 % | $2,13 | $2,20 | $1,91 | 82,60K |
| 2026-08-20 | $2,10 | -6,25 % | $2,12 | $2,24 | $2,08 | 24,40K |
| 2026-08-19 | $2,24 | +1,82 % | $2,29 | $2,30 | $2,18 | 28,60K |
| 2026-08-18 | $2,20 | -1,35 % | $2,25 | $2,29 | $2,18 | 15,30K |
| 2026-08-17 | $2,23 | +0,45 % | $2,30 | $2,43 | $2,12 | 30,60K |
| 2026-08-14 | $2,22 | +4,23 % | $2,16 | $2,35 | $2,11 | 56,70K |
| 2026-08-13 | $2,13 | -11,62 % | $2,30 | $2,35 | $2,11 | 39,30K |
| 2026-08-12 | $2,41 | +13,68 % | $2,17 | $2,47 | $2,17 | 97,80K |
| 2026-08-11 | $2,12 | -0,93 % | $2,22 | $2,23 | $2,11 | 13,10K |
| 2026-08-10 | $2,14 | -3,17 % | $2,21 | $2,28 | $2,12 | 81,00K |
| 2026-08-07 | $2,21 | +3,76 % | $2,14 | $2,31 | $2,04 | 36,30K |
| 2026-08-06 | $2,13 | +1,91 % | $2,06 | $2,15 | $2,02 | 31,20K |
| 2026-08-05 | $2,09 | -0,48 % | $2,10 | $2,19 | $2,00 | 32,20K |
| 2026-08-04 | $2,10 | -4,55 % | $2,21 | $2,30 | $2,06 | 107,30K |
| 2026-08-03 | $2,20 | +3,29 % | $2,12 | $2,33 | $2,10 | 65,00K |
| 2026-07-31 | $2,13 | +9,23 % | $1,99 | $2,41 | $1,93 | 209,40K |
| 2026-07-30 | $1,95 | +9,55 % | $1,78 | $2,04 | $1,73 | 186,60K |
| 2026-07-29 | $1,78 | -5,32 % | $1,82 | $1,87 | $1,71 | 81,00K |
| 2026-07-28 | $1,88 | -4,08 % | $1,88 | $1,93 | $1,78 | 54,20K |
| 2026-07-27 | $1,96 | -8,84 % | $2,19 | $2,29 | $1,82 | 155,90K |
| 2026-07-24 | $2,15 | -11,16 % | $2,41 | $2,41 | $2,10 | 95,50K |
| 2026-07-23 | $2,42 | -3,97 % | $2,41 | $2,48 | $2,25 | 90,80K |
| 2026-07-22 | $2,52 | +0,40 % | $2,51 | $2,60 | $2,31 | 245,40K |
| 2026-07-21 | $2,51 | -8,73 % | $2,87 | $2,98 | $2,40 | 308,70K |
| 2026-07-20 | $2,75 | -8,64 % | $2,77 | $3,13 | $2,56 | 665,30K |
| 2026-07-17 | $3,01 | +22,86 % | $2,45 | $3,62 | $2,30 | 5,25M |
| 2026-07-16 | $2,45 | -4,67 % | $2,57 | $2,94 | $2,19 | 816,80K |
| 2026-07-15 | $2,57 | +14,73 % | $2,38 | $2,71 | $2,10 | 3,16M |
| 2026-07-14 | $2,24 | +47,37 % | $1,70 | $2,66 | $1,58 | 45,77M |
| 2026-07-13 | $1,52 | -6,75 % | $1,60 | $1,64 | $1,51 | 9,10K |
| 2026-07-10 | $1,63 | +5,16 % | $1,60 | $1,64 | $1,60 | 5,10K |
| 2026-07-09 | $1,55 | +6,16 % | $1,50 | $1,65 | $1,50 | 35,90K |
| 2026-07-08 | $1,46 | -2,67 % | $1,51 | $1,61 | $1,46 | 9,70K |
| 2026-07-07 | $1,50 | -13,29 % | $1,69 | $1,73 | $1,50 | 33,70K |
| 2026-07-06 | $1,73 | +7,45 % | $1,70 | $1,74 | $1,62 | 9,50K |
| 2026-07-02 | $1,61 | -4,73 % | $1,78 | $1,78 | $1,60 | 6,00K |
| 2026-07-01 | $1,69 | +1,20 % | $1,73 | $1,80 | $1,60 | 6,10K |
| 2026-06-30 | $1,67 | +2,45 % | $1,60 | $1,70 | $1,60 | 12,40K |
| 2026-06-29 | $1,63 | +5,16 % | $1,58 | $1,68 | $1,58 | 7,80K |
| 2026-06-26 | $1,55 | -7,19 % | $1,62 | $1,66 | $1,54 | 20,30K |
| 2026-06-25 | $1,67 | -2,34 % | $1,72 | $1,84 | $1,67 | 6,50K |
| 2026-06-24 | $1,71 | -6,04 % | $1,79 | $1,79 | $1,71 | 6,00K |
| 2026-06-23 | $1,82 | -0,55 % | $1,78 | $1,85 | $1,78 | 4,20K |
| 2026-06-22 | $1,83 | -6,15 % | $1,94 | $1,96 | $1,83 | 7,00K |
| 2026-06-18 | $1,95 | +4,84 % | $1,90 | $1,98 | $1,86 | 7,50K |
| 2026-06-17 | $1,86 | +0,54 % | $1,84 | $1,86 | $1,72 | 17,60K |
| 2026-06-16 | $1,85 | -4,15 % | $1,88 | $1,97 | $1,85 | 3,30K |
| 2026-06-15 | $1,93 | +1,58 % | $1,95 | $2,07 | $1,92 | 16,10K |
| 2026-06-12 | $1,90 | +4,40 % | $1,76 | $2,04 | $1,76 | 25,90K |
| 2026-06-11 | $1,82 | -1,09 % | $1,83 | $1,85 | $1,65 | 17,10K |
| 2026-06-10 | $1,84 | -2,13 % | $1,84 | $1,84 | $1,58 | 88,40K |
| 2026-06-09 | $1,88 | +0,53 % | $1,89 | $2,09 | $1,64 | 182,60K |
| 2026-06-08 | $1,87 | +1,63 % | $1,87 | $1,93 | $1,83 | 13,20K |
| 2026-06-05 | $1,84 | -5,15 % | $1,91 | $2,04 | $1,71 | 23,60K |
| 2026-06-04 | $1,94 | -0,51 % | $1,89 | $2,06 | $1,89 | 14,00K |
| 2026-06-03 | $1,95 | -6,70 % | $2,10 | $2,32 | $1,95 | 21,60K |
| 2026-06-02 | $2,09 | +1,95 % | $2,09 | $2,34 | $2,00 | 32,10K |
| 2026-06-01 | $2,05 | -9,29 % | $2,20 | $2,28 | $1,98 | 51,20K |
| 2026-05-29 | $2,26 | -4,24 % | $2,34 | $2,39 | $2,21 | 31,70K |
| 2026-05-28 | $2,36 | +4,89 % | $2,24 | $2,40 | $2,12 | 35,60K |
| 2026-05-27 | $2,25 | 0,00 % | $2,30 | $2,38 | $2,20 | 14,80K |
| 2026-05-26 | $2,25 | -6,25 % | $2,36 | $2,40 | $2,17 | 34,20K |