2,410€
2,99%
Echtzeit-Aktienkurs Deswell Industries
Bid:
Ask:
Aktienkurse zur Deswell Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2023 | 2,36 | 2,36 | 2,36 | 2,36 | 0,85% | - |
| 29.03.2023 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 28.03.2023 | 2,34 | 2,34 | 2,34 | 2,34 | -1,68% | - |
| 27.03.2023 | 2,38 | 2,38 | 2,38 | 2,38 | 3,48% | - |
| 24.03.2023 | 2,30 | 2,30 | 2,30 | 2,30 | -3,36% | - |
| 23.03.2023 | 2,38 | 2,38 | 2,38 | 2,38 | -3,25% | - |
| 22.03.2023 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | - |
| 21.03.2023 | 2,44 | 2,44 | 2,44 | 2,44 | -1,61% | - |
| 20.03.2023 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | - |
| 17.03.2023 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 16.03.2023 | 2,46 | 2,46 | 2,46 | 2,46 | -6,11% | - |
| 15.03.2023 | 2,62 | 2,62 | 2,62 | 2,62 | 5,65% | - |
| 14.03.2023 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 13.03.2023 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 10.03.2023 | 2,52 | 2,52 | 2,52 | 2,52 | -2,33% | - |
| 09.03.2023 | 2,58 | 2,58 | 2,58 | 2,58 | -1,53% | - |
| 08.03.2023 | 2,62 | 2,62 | 2,62 | 2,62 | 1,55% | - |
| 07.03.2023 | 2,58 | 2,58 | 2,58 | 2,58 | -2,27% | - |
| 06.03.2023 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
| 03.03.2023 | 2,64 | 2,64 | 2,64 | 2,64 | -2,94% | - |
| 02.03.2023 | 2,72 | 2,72 | 2,72 | 2,72 | 3,03% | - |
| 01.03.2023 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
| 28.02.2023 | 2,64 | 2,64 | 2,64 | 2,64 | 1,54% | - |
| 27.02.2023 | 2,60 | 2,60 | 2,60 | 2,60 | -6,47% | - |
| 24.02.2023 | 2,78 | 2,78 | 2,78 | 2,78 | 1,46% | - |
| 23.02.2023 | 2,74 | 2,74 | 2,74 | 2,74 | -0,72% | - |
| 22.02.2023 | 2,76 | 2,76 | 2,76 | 2,76 | 0,73% | - |
| 21.02.2023 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | - |
| 20.02.2023 | 2,74 | 2,74 | 2,74 | 2,74 | -0,72% | - |
| 17.02.2023 | 2,76 | 2,76 | 2,76 | 2,76 | 0,73% | - |
| 16.02.2023 | 2,74 | 2,74 | 2,74 | 2,74 | -6,80% | - |
| 15.02.2023 | 2,74 | 2,94 | 2,74 | 2,94 | 7,30% | 100,00 |
| 14.02.2023 | 2,74 | 2,74 | 2,74 | 2,74 | -0,72% | - |
| 13.02.2023 | 2,76 | 2,76 | 2,76 | 2,76 | 1,47% | 555,00 |
| 10.02.2023 | 2,72 | 2,72 | 2,72 | 2,72 | -3,55% | - |
| 09.02.2023 | 2,82 | 2,82 | 2,82 | 2,82 | -0,70% | - |
| 08.02.2023 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | - |
| 07.02.2023 | 2,84 | 2,84 | 2,84 | 2,84 | 0,71% | - |
| 06.02.2023 | 2,82 | 2,82 | 2,82 | 2,82 | 1,44% | - |
| 03.02.2023 | 2,78 | 2,78 | 2,78 | 2,78 | 0,72% | - |
| 02.02.2023 | 2,76 | 2,76 | 2,76 | 2,76 | 0,00% | - |
| 01.02.2023 | 2,76 | 2,76 | 2,76 | 2,76 | -2,13% | - |
| 31.01.2023 | 2,82 | 2,82 | 2,82 | 2,82 | 1,44% | - |
| 30.01.2023 | 2,78 | 2,78 | 2,78 | 2,78 | 0,00% | - |
| 27.01.2023 | 2,78 | 2,78 | 2,78 | 2,78 | 1,46% | - |
| 26.01.2023 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | - |
| 25.01.2023 | 2,74 | 2,74 | 2,74 | 2,74 | -2,14% | - |
| 24.01.2023 | 2,80 | 2,80 | 2,80 | 2,80 | 2,19% | - |
| 23.01.2023 | 2,74 | 2,74 | 2,74 | 2,74 | -0,72% | - |
| 20.01.2023 | 2,76 | 2,76 | 2,76 | 2,76 | -0,72% | - |
| 19.01.2023 | 2,78 | 2,78 | 2,78 | 2,78 | -1,42% | - |
| 18.01.2023 | 2,82 | 2,82 | 2,82 | 2,82 | 0,00% | - |
| 17.01.2023 | 2,82 | 2,82 | 2,82 | 2,82 | 0,00% | - |
| 16.01.2023 | 2,82 | 2,82 | 2,82 | 2,82 | -0,70% | - |
| 13.01.2023 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | - |
| 12.01.2023 | 2,84 | 2,84 | 2,84 | 2,84 | 0,71% | - |
| 11.01.2023 | 2,82 | 2,82 | 2,82 | 2,82 | -0,70% | - |
| 10.01.2023 | 2,84 | 2,84 | 2,84 | 2,84 | -0,70% | - |
| 09.01.2023 | 2,86 | 2,86 | 2,86 | 2,86 | -2,72% | - |
| 06.01.2023 | 2,94 | 2,94 | 2,94 | 2,94 | 2,80% | - |
| 05.01.2023 | 2,86 | 2,86 | 2,86 | 2,86 | -1,38% | - |
| 04.01.2023 | 2,90 | 2,90 | 2,90 | 2,90 | 2,11% | - |
| 03.01.2023 | 2,84 | 2,84 | 2,84 | 2,84 | 0,71% | - |
| 02.01.2023 | 2,82 | 2,82 | 2,82 | 2,82 | 2,17% | - |
| 30.12.2022 | 2,76 | 2,76 | 2,76 | 2,76 | -6,12% | - |
| 29.12.2022 | 2,94 | 2,94 | 2,94 | 2,94 | 0,00% | 420,00 |
| 28.12.2022 | 2,94 | 2,94 | 2,94 | 2,94 | 0,00% | - |
| 27.12.2022 | 2,94 | 2,94 | 2,94 | 2,94 | -0,68% | - |
| 23.12.2022 | 2,96 | 2,96 | 2,96 | 2,96 | 0,68% | - |
| 22.12.2022 | 2,94 | 2,94 | 2,94 | 2,94 | 0,00% | - |
| 21.12.2022 | 2,94 | 2,94 | 2,94 | 2,94 | 0,00% | - |
| 20.12.2022 | 2,94 | 2,94 | 2,94 | 2,94 | 0,00% | - |
| 19.12.2022 | 2,94 | 2,94 | 2,94 | 2,94 | 0,00% | - |
| 16.12.2022 | 2,94 | 2,94 | 2,94 | 2,94 | 0,00% | - |
| 15.12.2022 | 2,94 | 2,94 | 2,94 | 2,94 | 0,00% | - |
| 14.12.2022 | 2,94 | 2,94 | 2,94 | 2,94 | 0,00% | - |
| 13.12.2022 | 2,94 | 2,94 | 2,94 | 2,94 | 0,00% | - |
| 12.12.2022 | 2,94 | 2,94 | 2,94 | 2,94 | -0,68% | - |
| 09.12.2022 | 2,96 | 2,96 | 2,96 | 2,96 | 0,68% | - |
| 08.12.2022 | 2,94 | 2,94 | 2,94 | 2,94 | 0,00% | - |
| 07.12.2022 | 2,94 | 2,94 | 2,94 | 2,94 | -2,00% | - |
| 06.12.2022 | 3,00 | 3,00 | 3,00 | 3,00 | 0,67% | - |
| 05.12.2022 | 2,98 | 2,98 | 2,98 | 2,98 | 1,36% | - |
| 02.12.2022 | 2,94 | 2,94 | 2,94 | 2,94 | -0,68% | - |
| 01.12.2022 | 2,96 | 2,96 | 2,96 | 2,96 | -2,63% | - |
| 30.11.2022 | 3,04 | 3,04 | 3,04 | 3,04 | 2,01% | - |
| 29.11.2022 | 2,98 | 2,98 | 2,98 | 2,98 | -6,29% | - |
| 28.11.2022 | 3,18 | 3,18 | 3,18 | 3,18 | 6,00% | 555,00 |
| 25.11.2022 | 3,00 | 3,00 | 3,00 | 3,00 | 0,67% | - |
| 24.11.2022 | 2,98 | 2,98 | 2,98 | 2,98 | -1,32% | - |
| 23.11.2022 | 3,02 | 3,02 | 3,02 | 3,02 | 0,00% | - |
| 22.11.2022 | 3,02 | 3,02 | 3,02 | 3,02 | -0,66% | - |
| 21.11.2022 | 3,04 | 3,04 | 3,04 | 3,04 | 1,33% | - |
| 18.11.2022 | 3,00 | 3,00 | 3,00 | 3,00 | -1,32% | - |
| 17.11.2022 | 3,04 | 3,04 | 3,04 | 3,04 | 0,00% | - |
| 16.11.2022 | 3,04 | 3,04 | 3,04 | 3,04 | -0,65% | - |
| 15.11.2022 | 3,06 | 3,06 | 3,06 | 3,06 | 1,32% | - |
| 14.11.2022 | 3,02 | 3,02 | 3,02 | 3,02 | -1,31% | - |
| 11.11.2022 | 3,06 | 3,06 | 3,06 | 3,06 | -1,29% | - |
| 10.11.2022 | 3,10 | 3,10 | 3,10 | 3,10 | 0,65% | - |