2,380$
-0,20%
Echtzeit-Aktienkurs Deswell Industries
Bid:
Ask:
Aktienkurse zur Deswell Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 2,39 | 2,40 | 2,38 | 2,38 | -0,21% | 4.736,00 |
| 05.09.2024 | 2,41 | 2,41 | 2,31 | 2,39 | 3,70% | 7.208,00 |
| 04.09.2024 | 2,38 | 2,38 | 2,28 | 2,30 | 0,88% | 4.181,00 |
| 03.09.2024 | 2,38 | 2,46 | 2,28 | 2,28 | -3,59% | 22.859,00 |
| 30.08.2024 | 2,40 | 2,43 | 2,37 | 2,37 | -1,87% | 6.616,00 |
| 29.08.2024 | 2,41 | 2,45 | 2,41 | 2,41 | 0,50% | 2.184,00 |
| 28.08.2024 | 2,43 | 2,43 | 2,37 | 2,40 | -2,52% | 1.646,00 |
| 27.08.2024 | 2,46 | 2,46 | 2,43 | 2,46 | -0,40% | 4.322,00 |
| 26.08.2024 | 2,48 | 2,52 | 2,45 | 2,47 | 0,82% | 10.674,00 |
| 23.08.2024 | 2,36 | 2,48 | 2,36 | 2,45 | 0,82% | 7.398,00 |
| 22.08.2024 | 2,41 | 2,44 | 2,40 | 2,43 | 1,67% | 3.789,00 |
| 21.08.2024 | 2,37 | 2,41 | 2,37 | 2,39 | 1,49% | 3.276,00 |
| 20.08.2024 | 2,31 | 2,38 | 2,31 | 2,36 | 1,07% | 8.730,00 |
| 19.08.2024 | 2,31 | 2,33 | 2,30 | 2,33 | 0,87% | 12.477,00 |
| 16.08.2024 | 2,37 | 2,38 | 2,30 | 2,31 | 2,21% | 1.661,00 |
| 15.08.2024 | 2,35 | 2,35 | 2,26 | 2,26 | -0,88% | 8.430,00 |
| 14.08.2024 | 2,27 | 2,36 | 2,27 | 2,28 | -1,72% | 4.384,00 |
| 13.08.2024 | 2,30 | 2,40 | 2,25 | 2,32 | -2,93% | 31.406,00 |
| 12.08.2024 | 2,31 | 2,41 | 2,31 | 2,39 | 4,82% | 4.148,00 |
| 09.08.2024 | 2,40 | 2,40 | 2,26 | 2,28 | -0,87% | 6.731,00 |
| 08.08.2024 | 2,33 | 2,33 | 2,30 | 2,30 | 0,44% | 1.756,00 |
| 07.08.2024 | 2,31 | 2,32 | 2,26 | 2,29 | -2,09% | 7.354,00 |
| 06.08.2024 | 2,29 | 2,36 | 2,29 | 2,34 | 4,89% | 4.906,00 |
| 05.08.2024 | 2,42 | 2,43 | 2,22 | 2,23 | -7,85% | 33.367,00 |
| 02.08.2024 | 2,46 | 2,50 | 2,42 | 2,42 | -2,42% | 13.067,00 |
| 01.08.2024 | 2,50 | 2,51 | 2,48 | 2,48 | 0,40% | 1.349,00 |
| 31.07.2024 | 2,47 | 2,47 | 2,45 | 2,47 | -1,04% | 657,00 |
| 30.07.2024 | 2,51 | 2,51 | 2,44 | 2,50 | -0,16% | 8.234,00 |
| 29.07.2024 | 2,47 | 2,50 | 2,43 | 2,50 | 3,31% | 4.262,00 |
| 26.07.2024 | 2,51 | 2,51 | 2,42 | 2,42 | -3,20% | 12.550,00 |
| 25.07.2024 | 2,46 | 2,51 | 2,46 | 2,50 | 1,63% | 5.484,00 |
| 24.07.2024 | 2,51 | 2,51 | 2,46 | 2,46 | -1,20% | 3.407,00 |
| 23.07.2024 | 2,45 | 2,49 | 2,45 | 2,49 | 1,63% | 4.449,00 |
| 22.07.2024 | 2,50 | 2,51 | 2,45 | 2,45 | -0,81% | 14.760,00 |
| 19.07.2024 | 2,46 | 2,49 | 2,46 | 2,47 | -0,40% | 2.267,00 |
| 18.07.2024 | 2,49 | 2,49 | 2,42 | 2,48 | 2,48% | 5.393,00 |
| 17.07.2024 | 2,42 | 2,44 | 2,42 | 2,42 | 1,68% | 10.854,00 |
| 16.07.2024 | 2,35 | 2,45 | 2,34 | 2,38 | 1,71% | 23.159,00 |
| 15.07.2024 | 2,35 | 2,39 | 2,32 | 2,34 | -2,50% | 2.907,00 |
| 12.07.2024 | 2,42 | 2,42 | 2,17 | 2,40 | -1,23% | 62.886,00 |
| 11.07.2024 | 2,40 | 2,46 | 2,40 | 2,43 | -0,33% | 9.169,00 |
| 10.07.2024 | 2,47 | 2,47 | 2,40 | 2,44 | 0,74% | 15.313,00 |
| 09.07.2024 | 2,44 | 2,47 | 2,42 | 2,42 | -0,82% | 3.641,00 |
| 08.07.2024 | 2,45 | 2,48 | 2,44 | 2,44 | 1,67% | 2.461,00 |
| 05.07.2024 | 2,45 | 2,54 | 2,40 | 2,40 | -4,38% | 20.986,00 |
| 03.07.2024 | 2,55 | 2,55 | 2,45 | 2,51 | -0,16% | 17.174,00 |
| 02.07.2024 | 2,46 | 2,55 | 2,46 | 2,51 | 1,37% | 44.455,00 |
| 01.07.2024 | 2,46 | 2,55 | 2,46 | 2,48 | 0,00% | 19.527,00 |
| 28.06.2024 | 2,48 | 2,53 | 2,43 | 2,48 | -1,20% | 26.919,00 |
| 27.06.2024 | 2,46 | 2,53 | 2,44 | 2,51 | 0,80% | 38.113,00 |
| 26.06.2024 | 2,49 | 2,50 | 2,49 | 2,49 | 2,47% | 13.414,00 |
| 25.06.2024 | 2,49 | 2,49 | 2,43 | 2,43 | -2,02% | 5.058,00 |
| 24.06.2024 | 2,48 | 2,54 | 2,37 | 2,48 | 1,22% | 4.433,00 |
| 21.06.2024 | 2,46 | 2,47 | 2,45 | 2,45 | 0,00% | 10.479,00 |
| 20.06.2024 | 2,40 | 2,49 | 2,40 | 2,45 | 4,26% | 39.637,00 |
| 18.06.2024 | 2,35 | 2,35 | 2,30 | 2,35 | -1,88% | 1.581,00 |
| 14.06.2024 | 2,36 | 2,40 | 2,36 | 2,40 | 2,57% | 1.482,00 |
| 13.06.2024 | 2,35 | 2,40 | 2,30 | 2,34 | -0,64% | 4.261,00 |
| 12.06.2024 | 2,44 | 2,44 | 2,35 | 2,35 | 1,29% | 4.373,00 |
| 11.06.2024 | 2,45 | 2,48 | 2,31 | 2,32 | -7,20% | 11.043,00 |
| 10.06.2024 | 2,50 | 2,51 | 2,46 | 2,50 | 0,40% | 5.809,00 |
| 07.06.2024 | 2,50 | 2,50 | 2,46 | 2,49 | -0,44% | 1.028,00 |
| 05.06.2024 | 2,50 | 2,52 | 2,50 | 2,50 | -1,54% | 7.135,00 |
| 04.06.2024 | 2,54 | 2,54 | 2,50 | 2,54 | 1,60% | 1.264,00 |
| 03.06.2024 | 2,46 | 2,54 | 2,46 | 2,50 | 1,42% | 7.251,00 |
| 31.05.2024 | 2,50 | 2,50 | 2,46 | 2,47 | -0,96% | 2.702,00 |
| 30.05.2024 | 2,52 | 2,52 | 2,43 | 2,49 | -2,01% | 1.453,00 |
| 29.05.2024 | 2,53 | 2,55 | 2,51 | 2,54 | 4,31% | 3.677,00 |
| 28.05.2024 | 2,49 | 2,53 | 2,44 | 2,44 | 1,04% | 11.050,00 |
| 24.05.2024 | 2,43 | 2,49 | 2,41 | 2,41 | -2,43% | 5.243,00 |
| 23.05.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -0,40% | 1.122,00 |
| 22.05.2024 | 2,49 | 2,49 | 2,48 | 2,48 | 1,22% | 2.517,00 |
| 21.05.2024 | 2,52 | 2,52 | 2,45 | 2,45 | -1,21% | 2.141,00 |
| 20.05.2024 | 2,46 | 2,51 | 2,44 | 2,48 | 1,64% | 21.135,00 |
| 17.05.2024 | 2,48 | 2,49 | 2,43 | 2,44 | 1,75% | 9.413,00 |
| 16.05.2024 | 2,43 | 2,43 | 2,38 | 2,40 | -2,12% | 3.894,00 |
| 15.05.2024 | 2,39 | 2,50 | 2,35 | 2,45 | 2,51% | 31.034,00 |
| 14.05.2024 | 2,43 | 2,43 | 2,39 | 2,39 | 0,42% | 4.922,00 |
| 13.05.2024 | 2,40 | 2,42 | 2,31 | 2,38 | -1,24% | 3.855,00 |
| 10.05.2024 | 2,34 | 2,41 | 2,33 | 2,41 | 3,08% | 2.774,00 |
| 09.05.2024 | 2,43 | 2,45 | 2,33 | 2,34 | 1,21% | 11.265,00 |
| 08.05.2024 | 2,38 | 2,38 | 2,31 | 2,31 | -2,94% | 1.789,00 |
| 07.05.2024 | 2,44 | 2,44 | 2,38 | 2,38 | -1,65% | 3.149,00 |
| 06.05.2024 | 2,38 | 2,42 | 2,30 | 2,42 | 2,15% | 11.093,00 |
| 03.05.2024 | 2,35 | 2,37 | 2,30 | 2,37 | 0,81% | 1.675,00 |
| 02.05.2024 | 2,40 | 2,40 | 2,30 | 2,35 | -1,26% | 7.625,00 |
| 01.05.2024 | 2,31 | 2,44 | 2,25 | 2,38 | 4,39% | 13.424,00 |
| 30.04.2024 | 2,25 | 2,28 | 2,25 | 2,28 | -0,52% | 790,00 |
| 29.04.2024 | 2,26 | 2,31 | 2,25 | 2,29 | -0,35% | 5.512,00 |
| 26.04.2024 | 2,32 | 2,35 | 2,30 | 2,30 | -0,86% | 1.163,00 |
| 25.04.2024 | 2,31 | 2,34 | 2,31 | 2,32 | 0,43% | 3.418,00 |
| 24.04.2024 | 2,27 | 2,31 | 2,27 | 2,31 | 2,21% | 4.512,00 |
| 23.04.2024 | 2,30 | 2,30 | 2,25 | 2,26 | -1,74% | 9.002,00 |
| 22.04.2024 | 2,31 | 2,31 | 2,30 | 2,30 | 2,22% | 1.659,00 |
| 19.04.2024 | 2,25 | 2,25 | 2,25 | 2,25 | -2,60% | 768,00 |
| 18.04.2024 | 2,31 | 2,31 | 2,31 | 2,31 | 0,00% | 956,00 |
| 17.04.2024 | 2,25 | 2,31 | 2,25 | 2,31 | 2,67% | 571,00 |
| 16.04.2024 | 2,25 | 2,25 | 2,25 | 2,25 | -0,88% | 211,00 |
| 15.04.2024 | 2,31 | 2,31 | 2,27 | 2,27 | -1,73% | 14.534,00 |
| 12.04.2024 | 2,31 | 2,31 | 2,25 | 2,31 | 0,65% | 4.305,00 |