2,910€
3,93%
Echtzeit-Aktienkurs Deswell Industries
Bid:
Ask:
Aktienkurse zur Deswell Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 1,43% | - |
| 13.05.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 0,72% | - |
| 12.05.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -0,71% | - |
| 11.05.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 3,70% | - |
| 08.05.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -2,88% | - |
| 07.05.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 0,72% | - |
| 06.05.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 0,00% | - |
| 05.05.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -1,43% | - |
| 04.05.2026 | 2,80 | 2,80 | 2,80 | 2,80 | -0,71% | - |
| 30.04.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 0,71% | - |
| 29.04.2026 | 2,80 | 2,80 | 2,80 | 2,80 | -0,71% | - |
| 28.04.2026 | 2,82 | 2,82 | 2,82 | 2,82 | -2,08% | - |
| 27.04.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 5,11% | - |
| 24.04.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -4,20% | - |
| 23.04.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 3,62% | - |
| 22.04.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -1,43% | - |
| 21.04.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 4,48% | - |
| 20.04.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 0,75% | - |
| 17.04.2026 | 2,66 | 2,66 | 2,66 | 2,66 | -1,48% | - |
| 16.04.2026 | 2,80 | 2,80 | 2,70 | 2,70 | -3,57% | 300,00 |
| 15.04.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 14.04.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 1,45% | - |
| 13.04.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 5,34% | - |
| 10.04.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 09.04.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -5,07% | - |
| 08.04.2026 | 2,56 | 2,76 | 2,56 | 2,76 | 4,55% | 300,00 |
| 07.04.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 6,45% | - |
| 02.04.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 01.04.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -4,58% | - |
| 31.03.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 30.03.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -0,76% | - |
| 27.03.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -2,94% | - |
| 26.03.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -2,16% | - |
| 25.03.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 4,51% | - |
| 24.03.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 0,76% | - |
| 23.03.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -10,81% | - |
| 20.03.2026 | 2,80 | 2,96 | 2,80 | 2,96 | -1,33% | 1.500,00 |
| 19.03.2026 | 2,80 | 3,00 | 2,80 | 3,00 | 9,49% | 110,00 |
| 18.03.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -0,72% | - |
| 17.03.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 0,73% | - |
| 16.03.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -0,72% | - |
| 13.03.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -3,50% | - |
| 12.03.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 4,38% | - |
| 11.03.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | - |
| 10.03.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 0,74% | - |
| 09.03.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -4,90% | - |
| 06.03.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -1,38% | - |
| 05.03.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 1,40% | - |
| 04.03.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -2,05% | - |
| 03.03.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -0,68% | - |
| 02.03.2026 | 2,94 | 2,94 | 2,94 | 2,94 | -4,55% | - |
| 27.02.2026 | 3,08 | 3,08 | 3,08 | 3,08 | 0,65% | - |
| 26.02.2026 | 3,06 | 3,06 | 3,06 | 3,06 | -0,65% | - |
| 25.02.2026 | 3,08 | 3,08 | 3,08 | 3,08 | 3,36% | - |
| 24.02.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 0,68% | - |
| 23.02.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 1,37% | - |
| 20.02.2026 | 2,98 | 2,98 | 2,92 | 2,92 | -2,01% | 3,00 |
| 19.02.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 0,00% | - |
| 18.02.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 0,00% | - |
| 17.02.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 0,00% | - |
| 16.02.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 2,76% | - |
| 13.02.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -1,36% | - |
| 12.02.2026 | 2,94 | 2,94 | 2,94 | 2,94 | -2,65% | - |
| 11.02.2026 | 3,02 | 3,02 | 3,02 | 3,02 | -5,63% | - |
| 10.02.2026 | 3,02 | 3,20 | 3,02 | 3,20 | 8,84% | 3,00 |
| 09.02.2026 | 2,94 | 2,94 | 2,94 | 2,94 | -2,00% | - |
| 06.02.2026 | 3,00 | 3,00 | 3,00 | 3,00 | 4,17% | - |
| 05.02.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 2,13% | - |
| 04.02.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 2,17% | - |
| 03.02.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 0,73% | - |
| 02.02.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 3,79% | - |
| 30.01.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -2,22% | - |
| 29.01.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 1,50% | - |
| 28.01.2026 | 2,66 | 2,66 | 2,66 | 2,66 | -3,62% | - |
| 27.01.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 2,99% | - |
| 26.01.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 0,00% | - |
| 23.01.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -7,59% | - |
| 22.01.2026 | 2,52 | 2,90 | 2,52 | 2,90 | 0,69% | 1.000,00 |
| 21.01.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 0,70% | - |
| 20.01.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 0,00% | - |
| 19.01.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -0,69% | - |
| 16.01.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 0,00% | - |
| 15.01.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 0,00% | - |
| 14.01.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -2,04% | - |
| 13.01.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 3,52% | - |
| 12.01.2026 | 2,84 | 2,84 | 2,84 | 2,84 | -1,39% | - |
| 09.01.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 1,41% | - |
| 08.01.2026 | 2,84 | 2,84 | 2,84 | 2,84 | -7,79% | - |
| 07.01.2026 | 2,88 | 3,08 | 2,88 | 3,08 | 10,00% | 15,00 |
| 06.01.2026 | 2,80 | 2,80 | 2,80 | 2,80 | -0,71% | - |
| 05.01.2026 | 2,82 | 2,82 | 2,82 | 2,82 | -1,40% | 5,00 |
| 02.01.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -3,38% | - |
| 30.12.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 2,07% | - |
| 29.12.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 4,32% | - |
| 23.12.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 2,21% | - |
| 22.12.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | - |
| 19.12.2025 | 2,68 | 2,72 | 2,68 | 2,72 | 0,00% | 420,00 |
| 18.12.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -9,93% | - |
| 17.12.2025 | 2,72 | 3,02 | 2,72 | 3,02 | 11,03% | 1.800,00 |
| 16.12.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | - |