2,930€
5,40%
Echtzeit-Aktienkurs Deswell Industries
Bid:
Ask:
Aktienkurse zur Deswell Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 1,44% | - |
| 05.11.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -3,47% | - |
| 04.11.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -0,69% | - |
| 03.11.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 5,84% | - |
| 31.10.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -5,52% | - |
| 30.10.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -1,36% | - |
| 29.10.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 0,68% | - |
| 28.10.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 1,39% | - |
| 27.10.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -1,37% | - |
| 24.10.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 3,55% | - |
| 23.10.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -2,76% | - |
| 22.10.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -2,03% | - |
| 21.10.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 4,96% | - |
| 20.10.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -2,08% | - |
| 17.10.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -1,37% | - |
| 16.10.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 0,69% | - |
| 15.10.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -5,84% | - |
| 14.10.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -4,94% | - |
| 13.10.2025 | 3,24 | 3,24 | 3,24 | 3,24 | -1,22% | - |
| 10.10.2025 | 3,28 | 3,28 | 3,28 | 3,28 | -0,61% | - |
| 09.10.2025 | 3,30 | 3,30 | 3,30 | 3,30 | 3,12% | - |
| 08.10.2025 | 3,20 | 3,20 | 3,20 | 3,20 | -3,03% | - |
| 07.10.2025 | 3,30 | 3,30 | 3,30 | 3,30 | 0,61% | - |
| 06.10.2025 | 3,28 | 3,28 | 3,28 | 3,28 | 0,00% | - |
| 03.10.2025 | 3,28 | 3,28 | 3,28 | 3,28 | -1,20% | - |
| 02.10.2025 | 3,32 | 3,32 | 3,32 | 3,32 | 1,22% | - |
| 01.10.2025 | 3,28 | 3,28 | 3,28 | 3,28 | -1,20% | - |
| 30.09.2025 | 3,32 | 3,32 | 3,32 | 3,32 | 0,61% | - |
| 29.09.2025 | 3,30 | 3,30 | 3,30 | 3,30 | 0,00% | - |
| 26.09.2025 | 3,30 | 3,30 | 3,30 | 3,30 | -1,79% | - |
| 25.09.2025 | 3,36 | 3,36 | 3,36 | 3,36 | 2,44% | - |
| 24.09.2025 | 3,28 | 3,28 | 3,28 | 3,28 | -1,20% | - |
| 23.09.2025 | 3,32 | 3,32 | 3,32 | 3,32 | -1,78% | - |
| 22.09.2025 | 3,38 | 3,38 | 3,38 | 3,38 | 0,60% | - |
| 19.09.2025 | 3,36 | 3,36 | 3,36 | 3,36 | 2,44% | - |
| 18.09.2025 | 3,28 | 3,28 | 3,28 | 3,28 | 3,14% | - |
| 17.09.2025 | 3,18 | 3,18 | 3,18 | 3,18 | -4,22% | - |
| 16.09.2025 | 3,32 | 3,32 | 3,32 | 3,32 | -4,05% | - |
| 15.09.2025 | 3,46 | 3,46 | 3,46 | 3,46 | 0,00% | - |
| 12.09.2025 | 3,46 | 3,46 | 3,46 | 3,46 | -5,98% | - |
| 11.09.2025 | 3,68 | 3,70 | 3,58 | 3,68 | 1,66% | - |
| 10.09.2025 | 3,62 | 3,62 | 3,62 | 3,62 | -1,36% | - |
| 09.09.2025 | 3,62 | 3,68 | 3,52 | 3,67 | 5,46% | - |
| 05.09.2025 | 3,48 | 3,48 | 3,48 | 3,48 | -3,33% | - |
| 04.09.2025 | 3,60 | 3,60 | 3,60 | 3,60 | 5,26% | - |
| 03.09.2025 | 3,42 | 3,42 | 3,42 | 3,42 | 8,23% | - |
| 02.09.2025 | 3,16 | 3,16 | 3,16 | 3,16 | 0,64% | - |
| 01.09.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 0,64% | - |
| 29.08.2025 | 3,12 | 3,12 | 3,12 | 3,12 | -5,45% | - |
| 28.08.2025 | 3,12 | 3,30 | 3,12 | 3,30 | 5,77% | 1.000,00 |
| 27.08.2025 | 3,12 | 3,12 | 3,12 | 3,12 | -3,70% | - |
| 26.08.2025 | 3,24 | 3,24 | 3,24 | 3,24 | 13,29% | - |
| 25.08.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -0,69% | - |
| 22.08.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -2,04% | - |
| 21.08.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 0,00% | - |
| 20.08.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -0,68% | - |
| 19.08.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 2,78% | - |
| 18.08.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 10,77% | - |
| 15.08.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,78% | - |
| 14.08.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 2,38% | - |
| 13.08.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 1,61% | - |
| 12.08.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 7,83% | - |
| 11.08.2025 | 2,48 | 2,48 | 2,30 | 2,30 | -6,50% | 1.000,00 |
| 08.08.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -1,60% | - |
| 07.08.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 06.08.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 05.08.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 2,44% | - |
| 04.08.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -3,15% | - |
| 01.08.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 31.07.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 30.07.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 1,57% | - |
| 29.07.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 3,25% | - |
| 28.07.2025 | 2,56 | 2,56 | 2,46 | 2,46 | -2,38% | 222,00 |
| 25.07.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 24.07.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -3,10% | - |
| 23.07.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -1,53% | - |
| 22.07.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -12,67% | - |
| 21.07.2025 | 2,38 | 3,00 | 2,38 | 3,00 | 29,31% | 1.000,00 |
| 18.07.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,87% | - |
| 17.07.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -0,86% | - |
| 16.07.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 2,65% | - |
| 15.07.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -0,88% | - |
| 14.07.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,88% | - |
| 11.07.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,89% | - |
| 10.07.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | - |
| 09.07.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -3,42% | - |
| 08.07.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | 9.000,00 |
| 07.07.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 1,74% | - |
| 04.07.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 03.07.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 1,77% | - |
| 02.07.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 3,67% | - |
| 01.07.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -1,80% | - |
| 30.06.2025 | 2,02 | 2,22 | 2,02 | 2,22 | 9,90% | 650,00 |
| 27.06.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 1,00% | - |
| 26.06.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -4,76% | - |
| 25.06.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 1,94% | - |
| 24.06.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,98% | - |
| 23.06.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 3,55% | - |
| 20.06.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -0,51% | - |
| 19.06.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 2,59% | - |