4,240$
32,92%
Echtzeit-Aktienkurs Data I/O Corp
Bid:
Ask:
Aktienkurse zur Data I/O Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.03.2026 | 2,71 | 2,80 | 2,67 | 2,74 | -0,72% | 6.824,00 |
| 05.03.2026 | 2,85 | 2,86 | 2,76 | 2,76 | -4,50% | 2.556,00 |
| 04.03.2026 | 2,79 | 2,95 | 2,78 | 2,89 | 4,98% | 5.948,00 |
| 03.03.2026 | 2,71 | 2,83 | 2,70 | 2,75 | -1,68% | 11.901,00 |
| 02.03.2026 | 2,76 | 2,91 | 2,72 | 2,80 | 2,19% | 22.492,00 |
| 27.02.2026 | 2,76 | 2,90 | 2,69 | 2,74 | -2,14% | 34.254,00 |
| 26.02.2026 | 2,91 | 2,99 | 2,80 | 2,80 | -4,76% | 55.394,00 |
| 25.02.2026 | 2,93 | 2,96 | 2,85 | 2,94 | 3,16% | 45.352,00 |
| 24.02.2026 | 2,92 | 2,92 | 2,81 | 2,85 | 2,89% | 4.727,00 |
| 23.02.2026 | 2,79 | 2,86 | 2,77 | 2,77 | -1,07% | 13.108,00 |
| 20.02.2026 | 2,81 | 2,84 | 2,78 | 2,80 | -2,10% | 6.900,00 |
| 19.02.2026 | 2,89 | 3,05 | 2,80 | 2,86 | 1,42% | 119.268,00 |
| 18.02.2026 | 2,83 | 3,00 | 2,81 | 2,82 | -1,40% | 56.491,00 |
| 17.02.2026 | 2,90 | 2,94 | 2,81 | 2,86 | -1,38% | 28.150,00 |
| 13.02.2026 | 3,03 | 3,11 | 2,90 | 2,90 | -4,92% | 26.635,00 |
| 12.02.2026 | 3,06 | 3,14 | 2,91 | 3,05 | -0,97% | 46.172,00 |
| 11.02.2026 | 3,03 | 3,11 | 3,03 | 3,08 | 0,98% | 10.861,00 |
| 10.02.2026 | 3,09 | 3,22 | 3,05 | 3,05 | -0,97% | 22.721,00 |
| 09.02.2026 | 3,08 | 3,13 | 3,08 | 3,08 | 0,65% | 12.342,00 |
| 06.02.2026 | 3,05 | 3,17 | 3,05 | 3,06 | -1,29% | 12.424,00 |
| 05.02.2026 | 3,21 | 3,21 | 3,08 | 3,10 | -0,80% | 16.122,00 |
| 04.02.2026 | 3,24 | 3,24 | 3,10 | 3,13 | -2,04% | 7.102,00 |
| 03.02.2026 | 3,16 | 3,23 | 3,12 | 3,19 | 2,57% | 20.609,00 |
| 02.02.2026 | 3,08 | 3,19 | 3,08 | 3,11 | 0,32% | 12.172,00 |
| 30.01.2026 | 3,15 | 3,20 | 3,05 | 3,10 | -2,05% | 9.887,00 |
| 29.01.2026 | 3,08 | 3,18 | 3,06 | 3,17 | 4,11% | 19.029,00 |
| 28.01.2026 | 3,08 | 3,08 | 3,03 | 3,04 | 0,00% | 4.733,00 |
| 27.01.2026 | 3,07 | 3,11 | 3,04 | 3,04 | -1,94% | 4.718,00 |
| 26.01.2026 | 3,08 | 3,20 | 3,08 | 3,10 | -4,17% | 6.591,00 |
| 22.01.2026 | 3,24 | 3,24 | 3,17 | 3,24 | 2,37% | 13.419,00 |
| 21.01.2026 | 3,20 | 3,24 | 3,16 | 3,16 | -2,17% | 8.822,00 |
| 20.01.2026 | 3,23 | 3,25 | 3,20 | 3,23 | -0,77% | 25.657,00 |
| 16.01.2026 | 3,26 | 3,29 | 3,23 | 3,26 | -1,36% | 6.254,00 |
| 15.01.2026 | 3,25 | 3,30 | 3,10 | 3,30 | 3,12% | 31.571,00 |
| 14.01.2026 | 3,06 | 3,20 | 3,06 | 3,20 | 4,58% | 19.970,00 |
| 13.01.2026 | 3,16 | 3,24 | 3,06 | 3,06 | -4,08% | 28.510,00 |
| 12.01.2026 | 3,13 | 3,21 | 3,13 | 3,19 | 1,27% | 22.827,00 |
| 09.01.2026 | 3,15 | 3,20 | 3,13 | 3,15 | -2,17% | 16.571,00 |
| 08.01.2026 | 3,14 | 3,22 | 3,13 | 3,22 | 3,21% | 11.616,00 |
| 07.01.2026 | 3,11 | 3,17 | 3,10 | 3,12 | 0,00% | 7.275,00 |
| 06.01.2026 | 3,17 | 3,25 | 3,04 | 3,12 | -3,11% | 23.329,00 |
| 05.01.2026 | 3,32 | 3,32 | 3,22 | 3,22 | -2,42% | 18.208,00 |
| 02.01.2026 | 3,19 | 3,30 | 3,19 | 3,30 | 4,10% | 11.289,00 |