2,960$
3,50%
Echtzeit-Aktienkurs Deswell Industries
Bid:
Ask:
Aktienkurse zur Deswell Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 2,93 | 3,00 | 2,90 | 2,96 | 3,50% | 15.858,00 |
| 04.11.2026 | 2,88 | 2,88 | 2,86 | 2,86 | -0,69% | 1.777,00 |
| 03.11.2026 | 2,82 | 2,88 | 2,81 | 2,88 | 1,05% | 2.190,00 |
| 02.11.2026 | 2,86 | 2,89 | 2,80 | 2,85 | -1,72% | 11.856,00 |
| 30.10.2026 | 2,94 | 2,95 | 2,89 | 2,90 | -1,69% | 6.894,00 |
| 29.10.2026 | 2,95 | 2,99 | 2,95 | 2,95 | 0,00% | 4.515,00 |
| 28.10.2026 | 2,99 | 2,99 | 2,95 | 2,95 | -1,01% | 7.491,00 |
| 27.10.2026 | 2,98 | 3,05 | 2,98 | 2,98 | -0,33% | 3.997,00 |
| 26.10.2026 | 3,09 | 3,09 | 2,98 | 2,99 | 0,34% | 1.572,00 |
| 23.10.2026 | 3,00 | 3,01 | 2,98 | 2,98 | -1,00% | 2.645,00 |
| 22.10.2026 | 3,00 | 3,02 | 2,99 | 3,01 | -0,79% | 4.116,00 |
| 21.10.2026 | 3,06 | 3,06 | 3,03 | 3,03 | 1,13% | 840,00 |
| 20.10.2026 | 3,13 | 3,13 | 3,00 | 3,00 | -0,99% | 4.091,00 |
| 19.10.2026 | 3,00 | 3,07 | 3,00 | 3,03 | -2,57% | 4.550,00 |
| 16.10.2026 | 3,13 | 3,20 | 3,03 | 3,11 | 1,97% | 10.379,00 |
| 15.10.2026 | 3,09 | 3,10 | 3,05 | 3,05 | -3,17% | 10.071,00 |
| 14.10.2026 | 3,12 | 3,19 | 3,05 | 3,15 | -1,25% | 15.427,00 |
| 13.10.2026 | 3,07 | 3,20 | 3,00 | 3,19 | 2,41% | 11.015,00 |
| 12.10.2026 | 3,06 | 3,12 | 3,06 | 3,12 | 0,00% | 1.221,00 |
| 09.10.2026 | 3,05 | 3,12 | 3,00 | 3,12 | 0,65% | 1.433,00 |
| 08.10.2026 | 3,00 | 3,19 | 3,00 | 3,10 | 2,48% | 21.496,00 |
| 07.10.2026 | 3,02 | 3,05 | 3,02 | 3,02 | -1,31% | 2.313,00 |
| 06.10.2026 | 3,02 | 3,06 | 3,02 | 3,06 | 1,66% | 648,00 |
| 05.10.2026 | 3,20 | 3,20 | 3,01 | 3,01 | -1,95% | 7.980,00 |
| 02.10.2026 | 3,07 | 3,07 | 3,07 | 3,07 | 0,00% | 932,00 |
| 01.10.2026 | 3,18 | 3,18 | 3,01 | 3,07 | -0,97% | 4.910,00 |
| 30.09.2026 | 3,34 | 3,34 | 3,10 | 3,10 | 1,47% | 8.179,00 |
| 29.09.2026 | 3,08 | 3,08 | 3,00 | 3,06 | -0,81% | 13.718,00 |
| 28.09.2026 | 3,10 | 3,22 | 3,01 | 3,08 | -0,65% | 13.748,00 |
| 25.09.2026 | 3,10 | 3,10 | 3,10 | 3,10 | -1,02% | 2.205,00 |
| 24.09.2026 | 3,08 | 3,15 | 3,06 | 3,13 | -0,25% | 6.400,00 |
| 23.09.2026 | 3,17 | 3,17 | 3,10 | 3,14 | -1,26% | 16.701,00 |
| 22.09.2026 | 3,14 | 3,30 | 3,10 | 3,18 | 1,92% | 3.602,00 |
| 21.09.2026 | 3,20 | 3,21 | 3,05 | 3,12 | -1,89% | 7.885,00 |
| 18.09.2026 | 3,19 | 3,25 | 3,15 | 3,18 | -0,93% | 11.121,00 |
| 17.09.2026 | 3,05 | 3,22 | 3,05 | 3,21 | 3,55% | 10.703,00 |
| 16.09.2026 | 3,02 | 3,10 | 3,01 | 3,10 | 2,65% | 21.759,00 |
| 15.09.2026 | 3,04 | 3,04 | 3,02 | 3,02 | -1,15% | 1.362,00 |
| 14.09.2026 | 3,04 | 3,06 | 3,00 | 3,06 | 1,50% | 9.608,00 |
| 11.09.2026 | 3,10 | 3,10 | 3,01 | 3,01 | -2,90% | 8.187,00 |
| 10.09.2026 | 3,10 | 3,10 | 3,10 | 3,10 | 0,32% | 1.096,00 |
| 09.09.2026 | 3,04 | 3,13 | 3,04 | 3,09 | 0,65% | 4.919,00 |
| 08.09.2026 | 3,01 | 3,12 | 3,01 | 3,07 | -0,97% | 20.479,00 |
| 04.09.2026 | 3,04 | 3,17 | 3,04 | 3,10 | 0,65% | 3.375,00 |
| 03.09.2026 | 3,14 | 3,14 | 3,02 | 3,08 | 0,98% | 5.157,00 |
| 02.09.2026 | 3,03 | 3,08 | 3,03 | 3,05 | 4,81% | 10.698,00 |
| 01.09.2026 | 3,00 | 3,12 | 2,91 | 2,91 | -3,00% | 27.767,00 |
| 31.08.2026 | 3,05 | 3,08 | 2,99 | 3,00 | -2,12% | 6.520,00 |
| 28.08.2026 | 2,96 | 3,11 | 2,96 | 3,07 | 2,17% | 3.789,00 |
| 27.08.2026 | 3,08 | 3,09 | 2,84 | 3,00 | -3,23% | 35.789,00 |
| 26.08.2026 | 3,15 | 3,15 | 3,10 | 3,10 | -0,64% | 4.089,00 |
| 25.08.2026 | 3,20 | 3,20 | 3,12 | 3,12 | -2,35% | 7.144,00 |
| 24.08.2026 | 3,20 | 3,25 | 3,16 | 3,20 | 0,16% | 7.780,00 |
| 21.08.2026 | 3,14 | 3,25 | 3,12 | 3,19 | 2,24% | 5.644,00 |
| 20.08.2026 | 3,06 | 3,12 | 3,03 | 3,12 | 1,30% | 4.390,00 |
| 19.08.2026 | 3,10 | 3,16 | 3,07 | 3,08 | -0,65% | 4.789,00 |
| 18.08.2026 | 3,14 | 3,14 | 3,10 | 3,10 | -0,32% | 3.210,00 |
| 17.08.2026 | 3,15 | 3,17 | 3,10 | 3,11 | -0,96% | 7.717,00 |
| 14.08.2026 | 3,12 | 3,17 | 3,12 | 3,14 | 0,64% | 4.618,00 |
| 13.08.2026 | 3,22 | 3,28 | 3,12 | 3,12 | -2,19% | 13.548,00 |
| 12.08.2026 | 3,25 | 3,29 | 3,18 | 3,19 | -3,33% | 13.787,00 |
| 11.08.2026 | 3,18 | 3,33 | 3,18 | 3,30 | 2,17% | 11.976,00 |
| 10.08.2026 | 3,31 | 3,33 | 3,20 | 3,23 | -1,52% | 8.546,00 |
| 07.08.2026 | 3,29 | 3,34 | 3,26 | 3,28 | -0,15% | 6.159,00 |
| 06.08.2026 | 3,24 | 3,35 | 3,24 | 3,29 | 0,71% | 3.550,00 |
| 05.08.2026 | 3,34 | 3,34 | 3,25 | 3,26 | -0,40% | 2.680,00 |
| 04.08.2026 | 3,28 | 3,31 | 3,23 | 3,28 | 0,77% | 6.893,00 |
| 03.08.2026 | 3,21 | 3,25 | 3,16 | 3,25 | 0,00% | 4.120,00 |
| 31.07.2026 | 3,21 | 3,29 | 3,15 | 3,25 | 0,15% | 4.622,00 |
| 30.07.2026 | 3,25 | 3,29 | 3,11 | 3,25 | 0,46% | 12.343,00 |
| 29.07.2026 | 3,49 | 3,56 | 3,12 | 3,23 | -5,83% | 37.670,00 |
| 28.07.2026 | 3,43 | 3,43 | 3,43 | 3,43 | 1,33% | 1.121,00 |
| 27.07.2026 | 3,48 | 3,49 | 3,35 | 3,39 | -2,73% | 21.356,00 |
| 24.07.2026 | 3,51 | 3,62 | 3,38 | 3,48 | -4,13% | 4.022,00 |
| 23.07.2026 | 3,69 | 3,69 | 3,38 | 3,63 | 0,28% | 3.300,00 |
| 22.07.2026 | 3,67 | 3,71 | 3,62 | 3,62 | 1,69% | 3.921,00 |
| 21.07.2026 | 3,63 | 3,63 | 3,55 | 3,56 | -0,28% | 6.601,00 |
| 20.07.2026 | 3,58 | 3,63 | 3,55 | 3,57 | -1,52% | 4.580,00 |
| 17.07.2026 | 3,61 | 3,75 | 3,56 | 3,63 | 0,42% | 11.161,00 |
| 16.07.2026 | 3,51 | 3,64 | 3,50 | 3,61 | 4,94% | 16.841,00 |
| 15.07.2026 | 3,56 | 3,56 | 3,44 | 3,44 | -0,58% | 10.258,00 |
| 14.07.2026 | 3,58 | 3,64 | 3,45 | 3,46 | -3,35% | 7.621,00 |
| 13.07.2026 | 3,54 | 3,70 | 3,51 | 3,58 | 0,56% | 9.460,00 |
| 10.07.2026 | 3,44 | 3,69 | 3,44 | 3,56 | 4,40% | 32.683,00 |
| 09.07.2026 | 3,47 | 3,48 | 3,40 | 3,41 | -0,15% | 4.468,00 |
| 08.07.2026 | 3,46 | 3,46 | 3,40 | 3,42 | 0,15% | 12.790,00 |
| 07.07.2026 | 3,46 | 3,46 | 3,41 | 3,41 | -1,45% | 6.544,00 |
| 06.07.2026 | 3,49 | 3,56 | 3,42 | 3,46 | 0,87% | 13.340,00 |
| 02.07.2026 | 3,56 | 3,71 | 3,41 | 3,43 | -11,37% | 39.016,00 |
| 01.07.2026 | 3,93 | 3,99 | 3,81 | 3,87 | -1,28% | 63.404,00 |
| 30.06.2026 | 3,98 | 3,98 | 3,89 | 3,92 | -0,51% | 24.428,00 |
| 29.06.2026 | 3,76 | 3,94 | 3,76 | 3,94 | 4,79% | 57.301,00 |
| 26.06.2026 | 3,68 | 3,83 | 3,67 | 3,76 | 1,76% | 9.394,00 |
| 25.06.2026 | 3,79 | 3,82 | 3,66 | 3,70 | -4,77% | 20.234,00 |
| 24.06.2026 | 3,70 | 3,88 | 3,66 | 3,88 | 5,58% | 42.790,00 |
| 23.06.2026 | 3,65 | 3,75 | 3,65 | 3,68 | 0,68% | 10.002,00 |
| 22.06.2026 | 3,61 | 3,75 | 3,61 | 3,65 | -1,51% | 24.372,00 |
| 18.06.2026 | 3,61 | 3,74 | 3,61 | 3,71 | 4,39% | 18.412,00 |
| 17.06.2026 | 3,45 | 3,60 | 3,44 | 3,55 | 7,25% | 32.840,00 |
| 16.06.2026 | 3,28 | 3,43 | 3,28 | 3,31 | 0,91% | 8.523,00 |