2,300$
-4,56%
Echtzeit-Aktienkurs Deswell Industries
Bid:
Ask:
Aktienkurse zur Deswell Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 2,39 | 2,45 | 2,30 | 2,30 | -4,56% | 51.862,00 |
| 29.05.2025 | 2,36 | 2,41 | 2,36 | 2,41 | 2,12% | 2.085,00 |
| 28.05.2025 | 2,36 | 2,37 | 2,33 | 2,36 | -0,42% | 11.406,00 |
| 27.05.2025 | 2,26 | 2,37 | 2,26 | 2,37 | 2,16% | 6.775,00 |
| 23.05.2025 | 2,26 | 2,34 | 2,26 | 2,32 | -0,85% | 2.979,00 |
| 22.05.2025 | 2,35 | 2,36 | 2,31 | 2,34 | 0,00% | 1.640,00 |
| 21.05.2025 | 2,28 | 2,38 | 2,28 | 2,34 | -0,43% | 8.043,00 |
| 20.05.2025 | 2,26 | 2,38 | 2,26 | 2,35 | 3,52% | 13.563,00 |
| 19.05.2025 | 1,96 | 2,34 | 1,93 | 2,27 | -5,02% | 193.932,00 |
| 16.05.2025 | 2,42 | 2,45 | 2,38 | 2,39 | -0,42% | 12.549,00 |
| 15.05.2025 | 2,44 | 2,44 | 2,40 | 2,40 | -2,56% | 6.063,00 |
| 14.05.2025 | 2,35 | 2,48 | 2,35 | 2,46 | 3,92% | 23.528,00 |
| 13.05.2025 | 2,37 | 2,42 | 2,34 | 2,37 | 1,72% | 32.457,00 |
| 12.05.2025 | 2,38 | 2,38 | 2,30 | 2,33 | -1,27% | 13.557,00 |
| 09.05.2025 | 2,19 | 2,49 | 2,19 | 2,36 | 5,36% | 46.591,00 |
| 08.05.2025 | 2,19 | 2,25 | 2,19 | 2,24 | 0,45% | 5.689,00 |
| 07.05.2025 | 2,24 | 2,26 | 2,22 | 2,23 | -1,02% | 20.217,00 |
| 06.05.2025 | 2,25 | 2,29 | 2,24 | 2,25 | 1,72% | 12.499,00 |
| 05.05.2025 | 2,27 | 2,30 | 2,16 | 2,22 | -2,42% | 39.170,00 |
| 02.05.2025 | 2,27 | 2,27 | 2,25 | 2,27 | -0,44% | 14.473,00 |
| 01.05.2025 | 2,26 | 2,29 | 2,26 | 2,28 | 0,88% | 5.413,00 |
| 30.04.2025 | 2,23 | 2,29 | 2,04 | 2,26 | 1,80% | 70.987,00 |
| 29.04.2025 | 2,26 | 2,26 | 2,22 | 2,22 | -0,72% | 10.431,00 |
| 28.04.2025 | 2,24 | 2,24 | 2,22 | 2,24 | -0,18% | 3.855,00 |
| 25.04.2025 | 2,24 | 2,25 | 2,22 | 2,24 | 0,00% | 14.989,00 |
| 24.04.2025 | 2,25 | 2,25 | 2,23 | 2,24 | 0,00% | 6.969,00 |
| 23.04.2025 | 2,22 | 2,24 | 2,22 | 2,24 | 1,08% | 1.449,00 |
| 22.04.2025 | 2,25 | 2,25 | 2,17 | 2,22 | -1,51% | 28.800,00 |
| 21.04.2025 | 2,26 | 2,26 | 2,25 | 2,25 | 0,00% | 2.600,00 |
| 17.04.2025 | 2,22 | 2,25 | 2,22 | 2,25 | -0,35% | 2.537,00 |
| 16.04.2025 | 2,25 | 2,27 | 2,22 | 2,26 | -1,40% | 9.371,00 |
| 15.04.2025 | 2,26 | 2,33 | 2,22 | 2,29 | 2,46% | 37.091,00 |
| 14.04.2025 | 2,21 | 2,25 | 2,19 | 2,24 | 2,76% | 16.734,00 |
| 11.04.2025 | 2,18 | 2,19 | 2,15 | 2,18 | -0,68% | 10.191,00 |
| 10.04.2025 | 2,21 | 2,22 | 2,17 | 2,19 | -0,45% | 10.380,00 |
| 09.04.2025 | 2,16 | 2,20 | 2,15 | 2,20 | 0,92% | 5.943,00 |
| 08.04.2025 | 2,20 | 2,25 | 2,18 | 2,18 | -1,22% | 20.845,00 |
| 07.04.2025 | 2,25 | 2,26 | 2,20 | 2,21 | -3,46% | 22.805,00 |
| 04.04.2025 | 2,33 | 2,39 | 2,27 | 2,29 | -1,47% | 27.472,00 |
| 03.04.2025 | 2,39 | 2,42 | 2,31 | 2,32 | -6,30% | 26.145,00 |
| 02.04.2025 | 2,45 | 2,50 | 2,40 | 2,48 | 3,17% | 54.593,00 |
| 01.04.2025 | 2,34 | 2,50 | 2,32 | 2,40 | 1,91% | 51.297,00 |
| 31.03.2025 | 2,37 | 2,37 | 2,34 | 2,36 | 1,51% | 5.864,00 |
| 28.03.2025 | 2,35 | 2,37 | 2,32 | 2,32 | -0,43% | 27.122,00 |
| 27.03.2025 | 2,38 | 2,38 | 2,33 | 2,33 | -1,27% | 2.887,00 |
| 26.03.2025 | 2,35 | 2,36 | 2,33 | 2,36 | 1,29% | 10.026,00 |
| 25.03.2025 | 2,35 | 2,35 | 2,33 | 2,33 | -1,15% | 3.654,00 |
| 24.03.2025 | 2,35 | 2,36 | 2,33 | 2,36 | 0,73% | 25.915,00 |
| 21.03.2025 | 2,38 | 2,38 | 2,32 | 2,34 | -1,68% | 14.631,00 |
| 20.03.2025 | 2,40 | 2,40 | 2,38 | 2,38 | -0,21% | 4.683,00 |
| 19.03.2025 | 2,39 | 2,40 | 2,32 | 2,39 | 0,63% | 18.875,00 |
| 18.03.2025 | 2,39 | 2,39 | 2,37 | 2,37 | -0,42% | 1.222,00 |
| 17.03.2025 | 2,33 | 2,40 | 2,32 | 2,38 | 1,97% | 14.186,00 |
| 14.03.2025 | 2,34 | 2,34 | 2,31 | 2,33 | 0,09% | 17.264,00 |
| 13.03.2025 | 2,32 | 2,34 | 2,32 | 2,33 | 0,52% | 949,00 |
| 12.03.2025 | 2,31 | 2,34 | 2,31 | 2,32 | 0,43% | 1.787,00 |
| 11.03.2025 | 2,35 | 2,39 | 2,31 | 2,31 | 0,00% | 6.386,00 |
| 10.03.2025 | 2,31 | 2,39 | 2,31 | 2,31 | -0,43% | 5.262,00 |
| 07.03.2025 | 2,31 | 2,33 | 2,31 | 2,32 | 0,00% | 2.362,00 |
| 06.03.2025 | 2,31 | 2,33 | 2,31 | 2,32 | 0,43% | 3.160,00 |
| 05.03.2025 | 2,35 | 2,36 | 2,31 | 2,31 | -1,87% | 4.854,00 |
| 04.03.2025 | 2,35 | 2,37 | 2,34 | 2,35 | -1,09% | 5.994,00 |
| 03.03.2025 | 2,39 | 2,40 | 2,35 | 2,38 | 0,42% | 4.948,00 |
| 28.02.2025 | 2,44 | 2,44 | 2,37 | 2,37 | -0,84% | 10.189,00 |
| 27.02.2025 | 2,39 | 2,41 | 2,39 | 2,39 | 0,00% | 1.383,00 |
| 26.02.2025 | 2,35 | 2,40 | 2,35 | 2,39 | 0,84% | 2.736,00 |
| 25.02.2025 | 2,35 | 2,39 | 2,35 | 2,37 | 0,85% | 16.444,00 |
| 24.02.2025 | 2,37 | 2,40 | 2,35 | 2,35 | -0,84% | 9.719,00 |
| 21.02.2025 | 2,34 | 2,40 | 2,34 | 2,37 | 0,42% | 15.509,00 |
| 20.02.2025 | 2,36 | 2,39 | 2,35 | 2,36 | 0,00% | 34.339,00 |
| 19.02.2025 | 2,45 | 2,45 | 2,35 | 2,36 | -2,07% | 27.306,00 |
| 18.02.2025 | 2,39 | 2,45 | 2,39 | 2,41 | 0,00% | 44.391,00 |
| 14.02.2025 | 2,34 | 2,41 | 2,33 | 2,41 | 4,33% | 49.264,00 |
| 13.02.2025 | 2,32 | 2,38 | 2,31 | 2,31 | -0,43% | 2.418,00 |
| 12.02.2025 | 2,36 | 2,39 | 2,32 | 2,32 | -1,28% | 5.924,00 |
| 11.02.2025 | 2,39 | 2,39 | 2,35 | 2,35 | 0,86% | 11.474,00 |
| 10.02.2025 | 2,40 | 2,40 | 2,33 | 2,33 | -2,51% | 9.994,00 |
| 07.02.2025 | 2,39 | 2,40 | 2,34 | 2,39 | 2,80% | 21.310,00 |
| 06.02.2025 | 2,38 | 2,38 | 2,31 | 2,33 | -0,21% | 2.777,00 |
| 05.02.2025 | 2,40 | 2,40 | 2,15 | 2,33 | -1,27% | 78.553,00 |
| 04.02.2025 | 2,39 | 2,39 | 2,35 | 2,36 | -1,26% | 3.366,00 |
| 03.02.2025 | 2,38 | 2,39 | 2,36 | 2,39 | 0,42% | 9.892,00 |
| 31.01.2025 | 2,40 | 2,40 | 2,38 | 2,38 | 0,00% | 1.993,00 |
| 30.01.2025 | 2,40 | 2,40 | 2,38 | 2,38 | -0,42% | 2.644,00 |
| 29.01.2025 | 2,40 | 2,40 | 2,38 | 2,39 | 0,00% | 881,00 |
| 28.01.2025 | 2,39 | 2,39 | 2,39 | 2,39 | -0,42% | 1.261,00 |
| 27.01.2025 | 2,40 | 2,42 | 2,40 | 2,40 | -0,41% | 2.827,00 |
| 24.01.2025 | 2,37 | 2,42 | 2,37 | 2,41 | 0,33% | 2.007,00 |
| 23.01.2025 | 2,35 | 2,42 | 2,35 | 2,40 | 1,91% | 3.940,00 |
| 22.01.2025 | 2,35 | 2,41 | 2,35 | 2,36 | -2,00% | 4.016,00 |
| 21.01.2025 | 2,39 | 2,42 | 2,39 | 2,41 | 1,91% | 6.032,00 |
| 17.01.2025 | 2,36 | 2,36 | 2,35 | 2,36 | 0,64% | 3.409,00 |
| 16.01.2025 | 2,36 | 2,36 | 2,33 | 2,35 | -0,21% | 9.024,00 |
| 15.01.2025 | 2,33 | 2,36 | 2,33 | 2,35 | -0,42% | 2.859,00 |
| 14.01.2025 | 2,36 | 2,36 | 2,33 | 2,36 | 0,00% | 3.012,00 |
| 13.01.2025 | 2,47 | 2,47 | 2,30 | 2,36 | -2,68% | 42.585,00 |
| 10.01.2025 | 2,43 | 2,45 | 2,40 | 2,43 | 1,04% | 21.771,00 |
| 08.01.2025 | 2,42 | 2,42 | 2,40 | 2,40 | -1,03% | 1.217,00 |
| 07.01.2025 | 2,45 | 2,46 | 2,42 | 2,43 | 0,62% | 9.239,00 |
| 06.01.2025 | 2,47 | 2,47 | 2,39 | 2,41 | -1,39% | 18.259,00 |