Diodes Incorporated (DIOD)

DIOD
🏛️ Vereinigte Staaten →
53.20
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 53.01 53.01 53.01 53.01 3.2K
09:35 52.74 52.75 52.69 52.75 1.3K
09:36 52.73 52.78 52.69 52.69 1.2K
09:37 53.02 53.03 53.02 53.03 0.3K
09:40 53.01 53.01 53.01 53.01 1.5K
09:47 53.05 53.05 53.05 53.05 0.5K
09:49 53.01 53.01 53.01 53.01 0.8K
10:00 52.83 52.92 52.83 52.92 0.4K
10:01 52.72 52.72 52.72 52.72 0.5K
10:02 52.64 52.64 52.58 52.58 0.7K
10:03 52.52 52.52 52.52 52.52 0.8K
10:04 52.43 52.43 52.43 52.43 0.4K
10:05 52.49 52.49 52.49 52.49 0.7K
10:07 52.37 52.40 52.37 52.40 0.6K
10:08 52.43 52.50 52.37 52.37 3.6K
10:10 52.36 52.36 52.36 52.36 0.5K
10:12 52.38 52.38 52.38 52.38 0.4K
10:14 52.20 52.20 52.20 52.20 0.6K
10:17 52.26 52.26 52.26 52.26 0.3K
10:19 52.29 52.29 52.29 52.29 0.1K
10:20 52.20 52.20 52.20 52.20 0.3K
10:21 52.11 52.11 52.00 52.00 1.0K
10:22 52.01 52.01 52.01 52.01 0.2K
10:23 52.09 52.09 52.09 52.09 0.5K
10:24 52.05 52.05 52.01 52.01 5.6K
10:25 51.97 51.97 51.87 51.87 1.6K
10:28 51.91 51.91 51.91 51.91 0.7K
10:29 51.97 51.99 51.97 51.99 1.8K
10:31 51.99 51.99 51.99 51.99 1.2K
10:38 51.97 51.97 51.97 51.97 0.3K
10:40 51.79 51.79 51.79 51.79 2.0K
10:41 51.86 51.89 51.86 51.89 0.2K
10:42 51.75 51.75 51.75 51.75 0.6K
10:46 51.63 51.65 51.63 51.65 0.4K
10:47 51.65 51.65 51.65 51.65 0.5K
10:48 51.61 51.65 51.61 51.65 0.7K
10:50 51.80 51.80 51.80 51.80 5.1K
10:53 51.74 51.74 51.74 51.74 0.1K
10:54 51.82 51.82 51.73 51.73 0.9K
10:56 51.69 51.69 51.68 51.68 0.7K
10:59 51.70 51.70 51.70 51.70 2.0K
11:08 51.82 51.82 51.76 51.76 2.5K
11:14 51.69 51.69 51.69 51.69 0.2K
11:15 51.76 51.76 51.76 51.76 0.9K
11:16 51.82 51.82 51.82 51.82 2.0K
11:21 51.82 51.82 51.82 51.82 1.2K
11:23 51.89 51.89 51.89 51.89 1.6K
11:31 51.99 51.99 51.99 51.99 0.8K
11:33 51.94 51.96 51.94 51.96 1.1K
11:36 52.03 52.03 52.03 52.03 0.1K
11:37 52.01 52.01 51.95 51.95 1.3K
11:39 51.96 51.96 51.96 51.96 0.4K
11:40 52.04 52.04 52.04 52.04 0.7K
11:44 52.13 52.13 52.13 52.13 0.4K
11:46 52.12 52.12 52.12 52.12 0.3K
11:47 52.12 52.12 52.12 52.12 0.4K
11:49 52.17 52.17 52.17 52.17 0.6K
11:50 52.16 52.17 52.16 52.17 0.3K
11:51 52.17 52.27 52.17 52.27 1.9K
11:52 52.32 52.48 52.32 52.48 3.2K
11:53 52.48 52.51 52.48 52.48 3.7K
11:55 52.53 52.53 52.49 52.49 1.3K
11:56 52.53 52.53 52.53 52.53 0.3K
11:58 52.52 52.52 52.52 52.52 0.8K
12:00 52.49 52.49 52.49 52.49 0.9K
12:02 52.56 52.56 52.56 52.56 0.3K
12:03 52.50 52.50 52.50 52.50 1.1K
12:07 52.51 52.51 52.50 52.50 1.5K
12:09 52.49 52.49 52.49 52.49 1.0K
12:10 52.52 52.52 52.52 52.52 1.7K
12:20 52.62 52.71 52.62 52.71 13.4K
12:21 52.74 52.79 52.69 52.76 13.3K
12:25 52.73 52.73 52.73 52.73 0.6K
12:28 52.57 52.67 52.57 52.67 3.2K
12:29 52.66 52.66 52.66 52.66 0.4K
12:30 52.68 52.68 52.67 52.67 0.6K
12:31 52.66 52.66 52.66 52.66 1.3K
12:37 52.65 52.65 52.65 52.65 2.2K
12:45 52.70 52.70 52.70 52.70 1.0K
12:52 52.75 52.75 52.75 52.75 1.4K
13:02 52.72 52.72 52.72 52.72 1.7K
13:03 52.69 52.69 52.69 52.69 1.3K
13:04 52.76 52.76 52.76 52.76 0.9K
13:13 52.72 52.75 52.72 52.75 2.3K
13:22 52.66 52.70 52.66 52.70 1.0K
13:23 52.73 52.73 52.73 52.73 1.1K
13:26 52.74 52.74 52.74 52.74 1.4K
13:28 52.71 52.71 52.71 52.71 0.7K
13:32 52.63 52.63 52.63 52.63 0.8K
13:38 52.61 52.61 52.61 52.61 0.2K
13:39 52.69 52.69 52.69 52.69 1.2K
13:40 52.70 52.70 52.70 52.70 0.8K
13:41 52.68 52.68 52.68 52.68 0.5K
13:43 52.62 52.62 52.62 52.62 0.7K
13:46 52.55 52.55 52.55 52.55 1.6K
13:51 52.62 52.62 52.62 52.62 0.9K
13:57 52.62 52.62 52.62 52.62 1.5K
14:00 52.70 52.70 52.70 52.70 1.1K
14:02 52.70 52.70 52.70 52.70 1.0K
14:05 52.74 52.74 52.74 52.74 1.4K
14:09 52.74 52.74 52.70 52.70 1.1K
14:12 52.72 52.72 52.72 52.72 0.9K
14:15 52.79 52.79 52.79 52.79 1.0K
14:21 52.88 52.88 52.88 52.88 0.2K
14:23 52.92 52.92 52.92 52.92 0.3K
14:24 52.93 52.93 52.93 52.93 0.4K
14:25 52.93 52.93 52.93 52.93 0.6K
14:27 52.89 52.89 52.89 52.89 0.8K
14:29 52.94 52.94 52.94 52.94 0.7K
14:34 52.93 52.99 52.93 52.99 1.2K
14:38 53.01 53.01 53.01 53.01 0.7K
14:39 53.02 53.02 53.02 53.02 0.1K
14:41 53.00 53.00 53.00 53.00 1.0K
14:43 53.01 53.01 53.01 53.01 0.7K
14:45 52.96 52.98 52.96 52.98 1.1K
14:49 53.03 53.03 53.03 53.03 0.5K
14:51 52.96 52.99 52.96 52.96 2.3K
14:52 52.96 52.96 52.96 52.96 0.7K
14:55 52.97 52.97 52.97 52.97 1.6K
14:58 53.04 53.04 53.04 53.04 0.5K
14:59 52.97 52.97 52.97 52.97 0.4K
15:00 53.01 53.01 53.01 53.01 1.3K
15:06 53.01 53.01 53.01 53.01 1.4K
15:08 53.08 53.08 53.08 53.08 1.8K
15:10 53.10 53.10 53.10 53.10 0.7K
15:11 53.12 53.12 53.12 53.12 0.6K
15:14 53.14 53.17 53.12 53.12 4.3K
15:15 53.15 53.15 53.11 53.11 5.5K
15:16 53.11 53.11 53.11 53.11 0.4K
15:18 53.16 53.20 53.16 53.20 1.5K
15:21 53.19 53.19 53.19 53.19 0.7K
15:22 53.23 53.23 53.17 53.19 2.5K
15:25 53.21 53.21 53.21 53.21 1.3K
15:27 53.19 53.19 53.02 53.13 15.0K
15:28 53.10 53.12 52.98 52.98 12.7K
15:29 52.99 52.99 52.94 52.94 1.0K
15:30 52.89 52.91 52.89 52.91 0.8K
15:31 52.89 52.89 52.89 52.89 0.3K
15:32 52.84 52.85 52.84 52.85 1.8K
15:34 52.87 52.87 52.87 52.87 0.2K
15:35 52.84 52.84 52.84 52.84 0.9K
15:37 52.78 52.78 52.78 52.78 1.9K
15:38 52.82 52.82 52.82 52.82 0.4K
15:39 52.88 52.88 52.88 52.88 1.5K
15:41 52.89 52.90 52.89 52.90 1.3K
15:43 52.94 52.94 52.94 52.94 1.0K
15:44 52.90 52.90 52.88 52.88 1.6K
15:46 52.86 52.86 52.84 52.84 2.1K
15:47 52.81 52.81 52.81 52.81 1.4K
15:48 52.87 52.90 52.87 52.90 1.2K
15:50 52.97 52.97 52.94 52.94 1.9K
15:51 52.98 52.98 52.89 52.89 0.8K
15:52 52.92 52.95 52.85 52.95 5.0K
15:53 53.01 53.01 53.01 53.01 0.7K
15:54 53.03 53.12 53.02 53.12 2.5K
15:55 53.08 53.08 52.99 52.99 3.0K
15:56 53.08 53.08 53.03 53.03 2.8K
15:57 53.04 53.04 52.99 53.01 3.5K
15:58 53.03 53.12 53.03 53.11 8.1K
15:59 53.07 53.13 53.02 53.09 11.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 52.75 53.20 52.22 53.20 0.2M
2025-09-29 53.87 53.87 52.49 52.76 0.6M
2025-09-26 53.01 53.23 51.60 53.10 0.3M
2025-09-25 53.99 54.44 52.72 52.98 0.4M
2025-09-24 54.97 55.61 54.44 54.99 0.4M
2025-09-23 55.37 55.79 54.29 54.88 0.4M
2025-09-22 54.03 55.24 54.03 54.97 0.4M
2025-09-19 56.55 56.55 53.40 53.94 1.2M
2025-09-18 55.98 56.87 55.32 56.55 0.4M
2025-09-17 54.40 55.87 53.64 54.26 0.4M
2025-09-16 54.49 54.91 54.15 54.60 0.5M
2025-09-15 52.96 54.31 52.64 54.26 0.6M
2025-09-12 54.38 54.38 52.46 52.62 0.3M
2025-09-11 53.02 54.35 52.78 54.32 0.4M
2025-09-10 53.50 53.67 52.21 52.53 0.3M
2025-09-09 53.20 53.49 52.36 53.05 0.3M
2025-09-08 53.60 53.91 52.13 53.25 0.4M
2025-09-05 53.72 54.38 52.93 53.06 0.3M
2025-09-04 52.20 53.47 51.50 53.46 0.4M
2025-09-03 53.20 53.49 51.93 52.65 0.8M
2025-09-02 52.98 53.41 52.24 53.20 0.4M
2025-08-29 55.73 55.89 54.20 54.44 0.6M
2025-08-28 56.58 56.58 55.78 55.82 0.5M
2025-08-27 55.85 56.41 55.07 56.19 0.5M
2025-08-26 55.37 56.15 55.15 55.31 0.3M
2025-08-25 56.09 56.40 55.10 55.26 0.4M
2025-08-22 53.41 56.49 53.41 56.24 0.4M
2025-08-21 51.89 53.45 51.89 53.21 0.6M
2025-08-20 52.95 52.95 51.22 52.61 0.4M
2025-08-19 53.04 53.83 52.75 53.04 0.3M
2025-08-18 52.78 53.60 52.51 52.75 0.5M
2025-08-15 54.10 54.10 52.40 52.75 0.5M
2025-08-14 53.47 54.15 53.02 53.92 0.3M
2025-08-13 53.67 54.89 53.62 54.82 0.4M
2025-08-12 52.37 53.64 51.20 53.45 0.6M
2025-08-11 51.50 52.13 50.51 50.83 0.6M
2025-08-08 49.28 52.72 47.18 50.91 0.8M
2025-08-07 48.90 48.90 46.72 47.17 0.4M
2025-08-06 48.83 48.83 47.20 48.13 0.6M
2025-08-05 49.89 50.15 48.57 49.21 0.4M
2025-08-04 48.69 49.47 48.26 49.46 0.6M
2025-08-01 48.45 49.49 47.53 48.91 0.6M
2025-07-31 50.46 50.70 48.99 49.37 0.4M
2025-07-30 52.34 52.34 50.62 51.12 0.4M
2025-07-29 52.50 52.76 50.81 51.60 0.6M
2025-07-28 51.10 52.51 50.89 51.87 0.5M
2025-07-25 50.19 50.80 49.90 50.52 0.3M
2025-07-24 52.06 52.42 50.21 50.65 0.5M
2025-07-23 54.34 54.64 52.26 52.49 0.4M
2025-07-22 54.93 55.61 53.81 54.38 0.3M
2025-07-21 55.71 56.89 55.24 55.26 0.2M
2025-07-18 56.17 56.17 54.96 54.98 0.3M
2025-07-17 55.19 55.80 54.71 55.45 0.5M
2025-07-16 55.28 55.28 53.95 55.13 0.2M
2025-07-15 56.98 57.34 55.15 55.20 0.5M
2025-07-14 56.69 56.73 55.09 56.03 0.3M
2025-07-11 56.74 57.49 56.59 57.39 0.3M
2025-07-10 57.48 58.90 57.43 57.76 0.4M
2025-07-09 57.02 57.70 55.91 57.37 0.3M
2025-07-08 55.41 57.40 54.76 57.06 0.4M
2025-07-07 56.50 57.10 54.21 54.62 0.6M
2025-07-03 56.81 57.96 56.79 57.47 0.2M
2025-07-02 55.21 56.85 54.73 56.72 0.6M
2025-07-01 52.70 56.00 52.32 55.30 0.9M
2025-06-30 52.94 53.29 52.24 52.89 0.6M
2025-06-27 52.90 53.35 51.96 52.82 0.9M
2025-06-26 52.47 53.53 51.70 52.83 0.7M
2025-06-25 52.66 52.66 51.58 52.28 0.6M
2025-06-24 52.61 53.25 52.30 52.59 0.4M
2025-06-23 51.00 51.76 50.25 51.71 0.5M
2025-06-20 50.74 51.10 50.05 51.00 1.2M
2025-06-18 50.18 51.02 49.63 50.33 0.4M
2025-06-17 49.96 50.73 49.80 49.91 0.5M
2025-06-16 49.81 50.87 49.40 50.84 0.4M
2025-06-13 50.88 50.90 49.08 49.15 0.4M
2025-06-12 50.46 51.36 50.10 50.96 0.5M
2025-06-11 51.66 52.42 50.55 50.92 0.4M
2025-06-10 51.14 52.16 51.14 51.44 0.3M
2025-06-09 50.00 51.75 50.00 50.90 0.4M
2025-06-06 48.58 49.45 48.12 49.40 0.5M
2025-06-05 48.20 48.28 47.04 47.47 0.4M
2025-06-04 47.71 48.21 47.11 47.92 0.5M
2025-06-03 44.34 46.70 44.04 46.60 0.3M
2025-06-02 44.32 44.66 43.85 44.31 0.3M
2025-05-30 45.08 45.34 43.85 44.40 0.4M
2025-05-29 46.42 46.76 45.20 45.60 0.2M
2025-05-28 46.73 46.73 45.50 45.59 0.3M
2025-05-27 46.03 46.71 45.48 46.61 0.5M
2025-05-23 44.23 45.38 44.22 45.05 0.4M
2025-05-22 46.73 47.58 45.79 45.83 0.4M
2025-05-21 47.33 48.23 46.75 47.10 0.5M
2025-05-20 47.70 48.06 47.42 47.96 0.4M
2025-05-19 47.30 48.35 47.13 47.74 0.5M
2025-05-16 48.44 48.74 47.77 48.62 0.4M
2025-05-15 48.10 49.09 47.75 48.47 0.5M
2025-05-14 48.44 49.17 47.52 48.72 0.8M
2025-05-13 47.86 49.26 47.78 48.55 0.6M
2025-05-12 47.44 48.99 46.98 47.57 0.7M
2025-05-09 41.97 46.68 41.51 44.75 1.2M
2025-05-08 40.01 40.93 39.23 39.93 0.5M
2025-05-07 39.12 39.28 37.97 39.21 0.4M
2025-05-06 38.82 39.33 38.46 38.71 0.3M
2025-05-05 40.75 41.21 39.77 39.83 0.5M
2025-05-02 39.96 41.79 39.95 41.05 0.3M
2025-05-01 38.92 39.62 38.35 39.19 0.5M
2025-04-30 37.17 38.49 36.75 38.40 0.4M
2025-04-29 38.12 38.77 37.97 38.16 0.5M
2025-04-28 38.41 39.31 38.11 38.69 0.3M
2025-04-25 37.46 38.78 37.22 38.53 0.4M
2025-04-24 36.76 38.77 36.76 38.23 0.7M
2025-04-23 37.50 38.42 35.97 36.07 0.6M
2025-04-22 35.35 35.75 34.61 35.67 0.6M
2025-04-21 33.57 35.15 33.53 35.03 0.7M
2025-04-17 34.25 35.09 33.72 34.26 0.6M
2025-04-16 34.67 35.27 33.14 34.26 0.4M
2025-04-15 36.10 37.00 35.44 35.62 0.3M
2025-04-14 36.87 37.16 35.17 36.12 0.6M
2025-04-11 35.14 35.97 33.66 35.61 0.7M
2025-04-10 37.28 37.28 34.14 35.36 0.8M
2025-04-09 34.63 39.89 34.40 39.53 1.1M
2025-04-08 38.26 38.26 33.56 34.45 0.7M
2025-04-07 35.04 38.48 33.14 36.68 1.1M
2025-04-04 35.01 37.27 32.93 35.10 0.9M
2025-04-03 40.93 41.92 36.97 37.03 0.8M
2025-04-02 42.20 43.96 41.91 43.49 0.3M
2025-04-01 43.01 43.64 42.03 43.08 0.3M
2025-03-31 42.54 43.37 41.80 43.17 0.4M
2025-03-28 45.80 45.81 42.93 43.32 0.3M
2025-03-27 46.16 46.72 45.27 46.23 0.3M
2025-03-26 46.84 47.31 45.55 46.52 0.3M
2025-03-25 46.77 47.64 46.52 46.83 0.3M
2025-03-24 46.55 47.53 45.13 46.92 0.4M
2025-03-21 44.86 45.71 44.36 45.30 1.0M
2025-03-20 46.35 47.26 45.47 45.66 0.4M
2025-03-19 46.37 47.53 46.37 47.11 0.6M
2025-03-18 46.73 47.30 45.35 46.55 0.9M
2025-03-17 45.94 47.22 45.07 46.94 1.6M
2025-03-14 46.72 47.14 45.75 46.03 1.3M
2025-03-13 47.38 48.64 45.67 45.94 0.5M
2025-03-12 46.11 47.33 45.90 47.29 0.5M
2025-03-11 46.70 46.70 44.24 45.48 1.2M
2025-03-10 48.27 48.61 45.98 46.38 0.4M
2025-03-07 50.29 50.43 48.78 49.10 0.6M
2025-03-06 47.86 50.50 47.58 49.85 0.3M
2025-03-05 48.69 49.31 47.31 49.21 0.4M
2025-03-04 46.99 48.99 46.56 48.23 0.6M
2025-03-03 50.15 50.40 47.31 47.65 0.7M
2025-02-28 50.05 50.47 48.39 49.38 0.7M
2025-02-27 53.23 53.66 50.07 50.14 0.4M
2025-02-26 53.91 54.66 52.88 53.79 0.3M
2025-02-25 54.44 54.58 52.98 54.00 0.5M
2025-02-24 56.25 56.33 54.20 54.26 0.6M
2025-02-21 57.76 57.76 54.87 56.12 0.4M
2025-02-20 57.34 58.10 56.06 56.95 0.4M
2025-02-19 55.11 57.93 55.11 57.11 0.4M
2025-02-18 54.00 55.57 53.90 55.15 0.6M
2025-02-14 53.48 54.05 52.83 53.47 0.3M
2025-02-13 53.13 53.94 51.46 53.02 0.5M
2025-02-12 51.60 53.65 50.26 52.56 1.2M
2025-02-11 53.03 54.96 50.64 50.98 1.1M
2025-02-10 55.35 55.42 53.12 53.30 0.6M
2025-02-07 57.37 57.37 54.60 55.24 0.3M
2025-02-06 58.06 58.54 56.66 57.02 0.3M
2025-02-05 57.21 58.99 56.81 58.56 0.3M
2025-02-04 56.04 57.26 55.99 56.97 0.4M
2025-02-03 57.20 58.05 55.85 56.45 0.4M
2025-01-31 58.38 60.19 57.79 58.98 0.5M
2025-01-30 58.01 59.08 57.49 58.41 0.4M
2025-01-29 57.62 58.22 57.05 57.40 0.4M
2025-01-28 59.85 59.85 57.26 57.50 0.4M
2025-01-27 59.16 61.28 58.74 60.08 0.5M
2025-01-24 60.76 61.13 59.53 60.66 0.4M
2025-01-23 61.63 62.33 60.54 61.34 0.4M
2025-01-22 63.11 64.60 61.69 62.87 0.5M
2025-01-21 61.71 64.05 60.83 63.15 0.5M
2025-01-17 61.91 62.96 60.22 60.91 0.6M
2025-01-16 60.90 61.38 58.82 60.35 0.4M
2025-01-15 61.25 61.84 60.32 60.44 0.5M
2025-01-14 60.37 60.55 59.11 59.44 0.8M
2025-01-13 61.52 63.34 59.19 59.33 0.5M
2025-01-10 63.33 63.33 61.08 62.58 0.4M
2025-01-08 63.88 65.11 62.72 64.89 0.3M
2025-01-07 66.09 67.01 64.38 65.09 0.3M
2025-01-06 64.30 67.12 64.29 65.74 0.5M
2025-01-03 61.77 63.73 61.20 63.57 0.3M
2025-01-02 62.28 64.02 60.49 61.31 0.2M