2,980$
0,34%
Echtzeit-Aktienkurs Data I/O Corp
Bid:
Ask:
Aktienkurse zur Data I/O Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 3,18 | 3,18 | 2,88 | 2,98 | 0,34% | 74.753,00 |
| 29.07.2026 | 3,02 | 3,02 | 2,92 | 2,97 | -3,57% | 50.786,00 |
| 28.07.2026 | 3,05 | 3,11 | 2,89 | 3,08 | 0,98% | 57.609,00 |
| 27.07.2026 | 3,12 | 3,25 | 2,98 | 3,05 | -2,71% | 51.864,00 |
| 24.07.2026 | 3,14 | 3,25 | 3,09 | 3,14 | -0,16% | 44.269,00 |
| 23.07.2026 | 3,20 | 3,21 | 3,14 | 3,14 | -0,63% | 37.555,00 |
| 22.07.2026 | 3,20 | 3,29 | 3,15 | 3,16 | -0,94% | 23.217,00 |
| 21.07.2026 | 3,27 | 3,35 | 3,19 | 3,19 | -1,24% | 52.328,00 |
| 20.07.2026 | 3,35 | 3,40 | 3,21 | 3,23 | -4,15% | 19.278,00 |
| 17.07.2026 | 3,25 | 3,44 | 3,25 | 3,37 | 1,51% | 26.472,00 |
| 16.07.2026 | 3,46 | 3,47 | 3,30 | 3,32 | -2,64% | 20.613,00 |
| 15.07.2026 | 3,43 | 3,57 | 3,32 | 3,41 | 0,15% | 27.513,00 |
| 14.07.2026 | 3,32 | 3,51 | 3,32 | 3,41 | 2,87% | 40.737,00 |
| 13.07.2026 | 3,56 | 3,67 | 3,31 | 3,31 | -6,23% | 32.353,00 |
| 10.07.2026 | 3,60 | 3,72 | 3,52 | 3,53 | -3,29% | 72.784,00 |
| 09.07.2026 | 3,51 | 3,75 | 3,51 | 3,65 | 4,89% | 68.630,00 |
| 08.07.2026 | 3,57 | 3,65 | 3,46 | 3,48 | -4,66% | 53.372,00 |
| 07.07.2026 | 3,66 | 3,80 | 3,62 | 3,65 | -0,82% | 29.637,00 |
| 06.07.2026 | 3,81 | 3,94 | 3,63 | 3,68 | -2,13% | 56.035,00 |
| 02.07.2026 | 3,86 | 4,00 | 3,76 | 3,76 | -3,09% | 67.622,00 |
| 01.07.2026 | 3,89 | 3,98 | 3,83 | 3,88 | -1,77% | 45.405,00 |
| 30.06.2026 | 4,01 | 4,05 | 3,92 | 3,95 | 1,02% | 44.449,00 |
| 29.06.2026 | 3,81 | 4,14 | 3,80 | 3,91 | 3,99% | 88.389,00 |
| 26.06.2026 | 3,72 | 3,80 | 3,66 | 3,76 | 1,08% | 30.196,00 |
| 25.06.2026 | 3,81 | 3,81 | 3,66 | 3,72 | -2,11% | 26.613,00 |
| 24.06.2026 | 3,81 | 3,90 | 3,66 | 3,80 | -1,30% | 26.785,00 |
| 23.06.2026 | 3,55 | 3,95 | 3,55 | 3,85 | 4,05% | 32.827,00 |
| 22.06.2026 | 3,70 | 3,83 | 3,60 | 3,70 | -0,27% | 54.816,00 |
| 18.06.2026 | 3,82 | 3,93 | 3,60 | 3,71 | -2,37% | 174.626,00 |
| 17.06.2026 | 3,88 | 3,96 | 3,70 | 3,80 | -2,06% | 130.875,00 |
| 16.06.2026 | 4,06 | 4,08 | 3,81 | 3,88 | -3,96% | 83.301,00 |
| 15.06.2026 | 4,05 | 4,10 | 3,95 | 4,04 | 0,25% | 104.463,00 |
| 12.06.2026 | 3,99 | 4,05 | 3,92 | 4,03 | 1,00% | 22.931,00 |
| 11.06.2026 | 3,77 | 4,04 | 3,58 | 3,99 | 9,32% | 63.414,00 |
| 10.06.2026 | 3,54 | 3,79 | 3,46 | 3,65 | 0,55% | 61.844,00 |
| 09.06.2026 | 3,60 | 3,76 | 3,41 | 3,63 | -0,55% | 79.143,00 |
| 08.06.2026 | 3,60 | 3,66 | 3,53 | 3,65 | 1,39% | 35.515,00 |
| 05.06.2026 | 3,84 | 3,85 | 3,56 | 3,60 | -7,93% | 87.784,00 |
| 04.06.2026 | 4,00 | 4,14 | 3,80 | 3,91 | -2,49% | 51.259,00 |
| 03.06.2026 | 4,15 | 4,15 | 3,92 | 4,01 | -3,61% | 99.794,00 |
| 02.06.2026 | 4,25 | 4,30 | 4,03 | 4,16 | -1,42% | 58.586,00 |
| 01.06.2026 | 4,30 | 4,40 | 3,93 | 4,22 | -1,01% | 337.211,00 |
| 29.05.2026 | 4,22 | 4,49 | 4,06 | 4,26 | 0,54% | 400.706,00 |
| 28.05.2026 | 3,22 | 4,44 | 3,21 | 4,24 | 32,92% | 887.327,00 |
| 27.05.2026 | 3,12 | 3,27 | 3,11 | 3,19 | 1,27% | 53.971,00 |
| 26.05.2026 | 3,13 | 3,20 | 3,07 | 3,15 | -0,94% | 43.621,00 |
| 22.05.2026 | 3,05 | 3,19 | 3,05 | 3,18 | 5,30% | 47.574,00 |
| 21.05.2026 | 3,19 | 3,19 | 2,98 | 3,02 | -4,73% | 56.903,00 |
| 20.05.2026 | 3,03 | 3,17 | 2,99 | 3,17 | 3,43% | 39.698,00 |
| 19.05.2026 | 3,01 | 3,19 | 2,96 | 3,07 | 0,49% | 27.317,00 |
| 18.05.2026 | 3,24 | 3,24 | 3,00 | 3,05 | -4,69% | 61.692,00 |
| 15.05.2026 | 2,76 | 3,29 | 2,76 | 3,20 | 9,22% | 329.032,00 |
| 14.05.2026 | 2,81 | 3,08 | 2,72 | 2,93 | 5,40% | 103.171,00 |
| 13.05.2026 | 2,83 | 2,92 | 2,68 | 2,78 | -3,47% | 10.188,00 |
| 12.05.2026 | 2,96 | 2,96 | 2,85 | 2,88 | -0,69% | 7.976,00 |
| 11.05.2026 | 2,83 | 3,11 | 2,67 | 2,90 | 3,57% | 58.848,00 |
| 08.05.2026 | 2,83 | 2,87 | 2,76 | 2,80 | -1,06% | 25.054,00 |
| 07.05.2026 | 2,87 | 2,92 | 2,82 | 2,83 | -2,41% | 43.841,00 |
| 06.05.2026 | 2,82 | 2,95 | 2,80 | 2,90 | 2,11% | 17.010,00 |
| 05.05.2026 | 2,77 | 2,84 | 2,77 | 2,84 | 1,25% | 3.452,00 |
| 04.05.2026 | 2,81 | 2,95 | 2,81 | 2,81 | -0,71% | 12.463,00 |
| 01.05.2026 | 2,69 | 2,89 | 2,69 | 2,83 | 4,24% | 87.704,00 |
| 30.04.2026 | 2,58 | 2,71 | 2,55 | 2,71 | 5,04% | 24.295,00 |
| 29.04.2026 | 2,59 | 2,63 | 2,52 | 2,58 | 0,78% | 30.439,00 |
| 28.04.2026 | 2,57 | 2,70 | 2,51 | 2,56 | 0,00% | 6.364,00 |
| 27.04.2026 | 2,76 | 2,78 | 2,56 | 2,56 | -5,54% | 10.763,00 |
| 24.04.2026 | 2,56 | 2,74 | 2,51 | 2,71 | 7,11% | 50.527,00 |
| 23.04.2026 | 2,50 | 2,57 | 2,50 | 2,53 | 0,80% | 23.489,00 |
| 22.04.2026 | 2,54 | 2,70 | 2,45 | 2,51 | 0,40% | 15.000,00 |
| 21.04.2026 | 2,53 | 2,60 | 2,48 | 2,50 | -1,96% | 19.894,00 |
| 20.04.2026 | 2,68 | 2,73 | 2,31 | 2,55 | -1,54% | 110.184,00 |
| 17.04.2026 | 2,59 | 2,60 | 2,46 | 2,59 | -0,77% | 63.711,00 |
| 16.04.2026 | 2,65 | 2,65 | 2,49 | 2,61 | 5,24% | 25.592,00 |
| 15.04.2026 | 2,48 | 2,54 | 2,40 | 2,48 | 1,22% | 65.678,00 |
| 14.04.2026 | 2,37 | 2,49 | 2,36 | 2,45 | 4,26% | 12.618,00 |
| 13.04.2026 | 2,50 | 2,50 | 2,35 | 2,35 | -0,42% | 13.193,00 |
| 10.04.2026 | 2,22 | 2,44 | 2,22 | 2,36 | 5,36% | 51.116,00 |
| 09.04.2026 | 2,20 | 2,30 | 2,17 | 2,24 | 0,00% | 79.896,00 |
| 08.04.2026 | 2,22 | 2,40 | 2,20 | 2,24 | 0,90% | 51.335,00 |
| 07.04.2026 | 2,24 | 2,28 | 2,20 | 2,22 | 2,30% | 32.079,00 |
| 06.04.2026 | 2,25 | 2,27 | 2,16 | 2,17 | -4,82% | 160.452,00 |
| 02.04.2026 | 2,43 | 2,43 | 2,19 | 2,28 | -3,80% | 148.413,00 |
| 01.04.2026 | 2,49 | 2,69 | 2,28 | 2,37 | -6,69% | 92.441,00 |
| 31.03.2026 | 2,51 | 2,55 | 2,46 | 2,54 | 1,20% | 5.655,00 |
| 30.03.2026 | 2,67 | 2,67 | 2,50 | 2,51 | -5,64% | 14.863,00 |
| 27.03.2026 | 2,65 | 2,69 | 2,62 | 2,66 | -0,37% | 53.201,00 |
| 26.03.2026 | 2,53 | 2,75 | 2,45 | 2,67 | 5,53% | 24.666,00 |
| 25.03.2026 | 2,41 | 2,57 | 2,41 | 2,53 | 4,55% | 30.358,00 |
| 24.03.2026 | 2,40 | 2,48 | 2,40 | 2,42 | -2,02% | 5.777,00 |
| 23.03.2026 | 2,44 | 2,55 | 2,42 | 2,47 | 0,41% | 26.594,00 |
| 20.03.2026 | 2,54 | 2,61 | 2,41 | 2,46 | -4,65% | 83.994,00 |
| 19.03.2026 | 2,60 | 2,64 | 2,55 | 2,58 | -3,73% | 21.153,00 |
| 18.03.2026 | 2,67 | 2,76 | 2,62 | 2,68 | 0,37% | 23.129,00 |
| 17.03.2026 | 2,71 | 2,72 | 2,66 | 2,67 | 0,38% | 3.296,00 |
| 16.03.2026 | 2,73 | 2,73 | 2,66 | 2,66 | -0,75% | 5.560,00 |
| 13.03.2026 | 2,74 | 2,75 | 2,67 | 2,68 | -2,55% | 4.975,00 |
| 12.03.2026 | 2,73 | 2,75 | 2,67 | 2,75 | 1,48% | 5.722,00 |
| 11.03.2026 | 2,67 | 2,75 | 2,67 | 2,71 | 2,65% | 5.830,00 |
| 10.03.2026 | 2,70 | 2,79 | 2,64 | 2,64 | -0,75% | 10.236,00 |
| 09.03.2026 | 2,86 | 2,87 | 2,66 | 2,66 | -2,92% | 11.309,00 |