2,880€
6,67%
Echtzeit-Aktienkurs Deswell Industries
Bid:
Ask:
Aktienkurse zur Deswell Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 2,27% | - |
| 22.09.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -1,49% | - |
| 21.09.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -0,74% | - |
| 18.09.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 3,05% | - |
| 17.09.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 3,97% | - |
| 16.09.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -1,56% | - |
| 15.09.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 14.09.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -1,55% | - |
| 11.09.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | - |
| 10.09.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 09.09.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 08.09.2026 | 2,58 | 2,58 | 2,52 | 2,52 | -2,33% | 52,00 |
| 07.09.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | - |
| 04.09.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 03.09.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 4,96% | - |
| 02.09.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -3,97% | - |
| 01.09.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -1,56% | - |
| 31.08.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 2,40% | - |
| 28.08.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -3,10% | - |
| 27.08.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 26.08.2026 | 2,58 | 2,58 | 2,58 | 2,58 | -3,01% | - |
| 25.08.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 0,76% | - |
| 24.08.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 2,33% | - |
| 21.08.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 1,57% | - |
| 20.08.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -1,55% | - |
| 19.08.2026 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | - |
| 18.08.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -0,76% | - |
| 17.08.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 14.08.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -2,24% | - |
| 13.08.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -10,07% | - |
| 12.08.2026 | 2,78 | 2,98 | 2,78 | 2,98 | 10,37% | 155,00 |
| 11.08.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -1,46% | - |
| 10.08.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -0,72% | - |
| 07.08.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 0,73% | - |
| 06.08.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | - |
| 05.08.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | - |
| 04.08.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -6,16% | - |
| 03.08.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -3,31% | 82,00 |
| 31.07.2026 | 2,72 | 3,10 | 2,72 | 3,02 | 3,42% | 45,00 |
| 30.07.2026 | 2,74 | 2,92 | 2,74 | 2,92 | -4,58% | 20,00 |
| 29.07.2026 | 2,92 | 3,06 | 2,92 | 3,06 | 6,25% | 6,00 |
| 28.07.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -2,70% | - |
| 27.07.2026 | 2,96 | 2,96 | 2,96 | 2,96 | -4,52% | - |
| 24.07.2026 | 3,10 | 3,10 | 3,10 | 3,10 | 0,65% | - |
| 23.07.2026 | 3,08 | 3,08 | 3,08 | 3,08 | 1,99% | - |
| 22.07.2026 | 3,02 | 3,02 | 3,02 | 3,02 | -0,66% | - |
| 21.07.2026 | 3,04 | 3,04 | 3,04 | 3,04 | -7,32% | - |
| 20.07.2026 | 3,08 | 3,28 | 3,08 | 3,28 | 7,89% | 45,00 |
| 17.07.2026 | 3,04 | 3,04 | 3,04 | 3,04 | 2,70% | - |
| 16.07.2026 | 2,96 | 2,96 | 2,96 | 2,96 | -0,67% | - |
| 15.07.2026 | 2,98 | 2,98 | 2,98 | 2,98 | -6,88% | - |
| 14.07.2026 | 3,20 | 3,20 | 3,20 | 3,20 | 6,67% | 100,00 |
| 13.07.2026 | 3,00 | 3,00 | 3,00 | 3,00 | 3,45% | - |
| 10.07.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 09.07.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -0,68% | - |
| 08.07.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -0,68% | - |
| 07.07.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 0,68% | - |
| 06.07.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 0,69% | - |
| 03.07.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -4,61% | - |
| 02.07.2026 | 3,04 | 3,04 | 3,04 | 3,04 | -8,98% | - |
| 01.07.2026 | 3,34 | 3,34 | 3,34 | 3,34 | 2,45% | - |
| 30.06.2026 | 3,38 | 3,38 | 3,26 | 3,26 | -1,21% | 100,00 |
| 29.06.2026 | 3,30 | 3,30 | 3,30 | 3,30 | 4,43% | - |
| 26.06.2026 | 3,16 | 3,16 | 3,16 | 3,16 | -3,07% | - |
| 25.06.2026 | 3,26 | 3,26 | 3,26 | 3,26 | 3,82% | 860,00 |
| 24.06.2026 | 3,14 | 3,14 | 3,14 | 3,14 | -4,85% | - |
| 23.06.2026 | 3,10 | 3,30 | 3,10 | 3,30 | -0,60% | 20,00 |
| 22.06.2026 | 3,14 | 3,38 | 3,14 | 3,32 | 5,06% | 1.100,00 |
| 19.06.2026 | 3,16 | 3,16 | 3,16 | 3,16 | 6,76% | - |
| 18.06.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 0,00% | - |
| 17.06.2026 | 2,76 | 2,96 | 2,76 | 2,96 | 0,00% | 100,00 |
| 16.06.2026 | 2,74 | 2,96 | 2,74 | 2,96 | 1,37% | 360,00 |
| 15.06.2026 | 2,74 | 2,92 | 2,74 | 2,92 | 6,57% | 47,00 |
| 12.06.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | - |
| 11.06.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -6,16% | - |
| 10.06.2026 | 2,80 | 2,92 | 2,80 | 2,92 | 3,55% | 12,00 |
| 09.06.2026 | 2,80 | 2,90 | 2,80 | 2,82 | 1,44% | 180,00 |
| 08.06.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 0,72% | - |
| 05.06.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -1,43% | - |
| 04.06.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 2,19% | - |
| 03.06.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 0,74% | - |
| 02.06.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -8,72% | - |
| 01.06.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 5,67% | 411,00 |
| 29.05.2026 | 2,82 | 2,82 | 2,82 | 2,82 | -2,76% | - |
| 28.05.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 27.05.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 0,69% | - |
| 26.05.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 0,00% | - |
| 25.05.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -6,49% | - |
| 22.05.2026 | 2,70 | 3,08 | 2,70 | 3,08 | 14,07% | 80,00 |
| 21.05.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -0,74% | - |
| 20.05.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -0,73% | - |
| 19.05.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -2,14% | - |
| 18.05.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 0,72% | - |
| 15.05.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -2,11% | - |
| 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% | - |