3,100$
-0,32%
Echtzeit-Aktienkurs Data I/O Corp
Bid:
Ask:
Aktienkurse zur Data I/O Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 3,17 | 3,17 | 3,10 | 3,10 | -0,32% | 1.080,00 |
| 15.10.2025 | 3,01 | 3,12 | 3,01 | 3,11 | 1,83% | 20.287,00 |
| 14.10.2025 | 3,08 | 3,22 | 3,02 | 3,05 | -0,84% | 23.544,00 |
| 13.10.2025 | 3,08 | 3,28 | 3,03 | 3,08 | 0,98% | 18.752,00 |
| 10.10.2025 | 3,32 | 3,32 | 3,00 | 3,05 | -8,41% | 84.956,00 |
| 09.10.2025 | 3,27 | 3,35 | 3,26 | 3,33 | 0,60% | 15.083,00 |
| 08.10.2025 | 3,25 | 3,34 | 3,25 | 3,31 | 1,22% | 31.569,00 |
| 07.10.2025 | 3,37 | 3,42 | 3,26 | 3,27 | -2,68% | 12.079,00 |
| 06.10.2025 | 3,35 | 3,41 | 3,35 | 3,36 | -0,41% | 20.460,00 |
| 02.10.2025 | 3,38 | 3,38 | 3,32 | 3,37 | -0,32% | 11.384,00 |
| 01.10.2025 | 3,40 | 3,40 | 3,35 | 3,39 | 1,35% | 32.690,00 |
| 30.09.2025 | 3,44 | 3,44 | 3,33 | 3,34 | 0,00% | 7.459,00 |
| 29.09.2025 | 3,38 | 3,43 | 3,34 | 3,34 | -1,18% | 19.296,00 |
| 26.09.2025 | 3,29 | 3,38 | 3,27 | 3,38 | 3,05% | 30.716,00 |
| 25.09.2025 | 3,39 | 3,39 | 3,28 | 3,28 | -1,50% | 11.851,00 |
| 24.09.2025 | 3,27 | 3,36 | 3,20 | 3,33 | 2,46% | 39.612,00 |
| 23.09.2025 | 3,24 | 3,30 | 3,24 | 3,25 | -0,31% | 7.811,00 |
| 22.09.2025 | 3,25 | 3,31 | 3,23 | 3,26 | 1,56% | 14.837,00 |
| 19.09.2025 | 3,31 | 3,39 | 3,20 | 3,21 | -2,73% | 37.608,00 |
| 18.09.2025 | 3,40 | 3,43 | 3,22 | 3,30 | -1,20% | 51.682,00 |
| 17.09.2025 | 3,42 | 3,42 | 3,25 | 3,34 | -1,18% | 14.334,00 |
| 16.09.2025 | 3,37 | 3,49 | 3,29 | 3,38 | 0,30% | 22.596,00 |
| 15.09.2025 | 3,47 | 3,52 | 3,33 | 3,37 | 0,00% | 11.391,00 |
| 12.09.2025 | 3,35 | 3,50 | 3,30 | 3,37 | -2,32% | 14.221,00 |
| 11.09.2025 | 3,46 | 3,53 | 3,36 | 3,45 | -1,43% | 17.657,00 |
| 10.09.2025 | 3,49 | 3,57 | 3,41 | 3,50 | 0,29% | 61.048,00 |
| 09.09.2025 | 3,12 | 3,49 | 3,09 | 3,49 | 9,06% | 153.210,00 |
| 08.09.2025 | 3,24 | 3,24 | 3,14 | 3,20 | -0,31% | 33.562,00 |
| 05.09.2025 | 3,11 | 3,26 | 3,05 | 3,21 | 1,26% | 20.498,00 |
| 04.09.2025 | 3,07 | 3,19 | 3,05 | 3,17 | 2,26% | 38.181,00 |
| 03.09.2025 | 3,09 | 3,15 | 3,06 | 3,10 | 1,64% | 42.957,00 |
| 02.09.2025 | 3,05 | 3,07 | 3,01 | 3,05 | -1,61% | 30.207,00 |
| 29.08.2025 | 3,06 | 3,27 | 3,06 | 3,10 | -0,32% | 9.703,00 |
| 28.08.2025 | 2,97 | 3,21 | 2,97 | 3,11 | 3,67% | 101.452,00 |
| 27.08.2025 | 3,08 | 3,08 | 2,91 | 3,00 | -0,66% | 22.769,00 |
| 26.08.2025 | 2,99 | 3,09 | 2,99 | 3,02 | -0,82% | 17.569,00 |
| 25.08.2025 | 2,89 | 3,10 | 2,89 | 3,05 | 4,82% | 113.235,00 |
| 22.08.2025 | 2,90 | 3,04 | 2,63 | 2,91 | -12,24% | 248.146,00 |
| 21.08.2025 | 3,21 | 3,37 | 3,21 | 3,31 | 1,22% | 14.844,00 |
| 20.08.2025 | 3,20 | 3,28 | 3,18 | 3,27 | 1,24% | 23.935,00 |
| 19.08.2025 | 3,37 | 3,37 | 3,23 | 3,23 | -2,71% | 10.611,00 |
| 18.08.2025 | 3,29 | 3,34 | 3,20 | 3,32 | 0,30% | 27.881,00 |
| 15.08.2025 | 3,37 | 3,37 | 3,18 | 3,31 | -0,30% | 10.174,00 |
| 14.08.2025 | 3,32 | 3,37 | 3,28 | 3,32 | 1,22% | 20.127,00 |
| 13.08.2025 | 3,34 | 3,34 | 3,26 | 3,28 | -1,25% | 26.365,00 |
| 12.08.2025 | 3,25 | 3,32 | 3,23 | 3,32 | 2,83% | 38.171,00 |
| 11.08.2025 | 3,24 | 3,31 | 3,23 | 3,23 | 0,00% | 7.579,00 |
| 08.08.2025 | 3,33 | 3,33 | 3,20 | 3,23 | -2,11% | 29.966,00 |
| 07.08.2025 | 3,30 | 3,34 | 3,26 | 3,30 | 0,14% | 43.369,00 |
| 06.08.2025 | 3,28 | 3,33 | 3,24 | 3,30 | 1,07% | 20.550,00 |
| 05.08.2025 | 3,22 | 3,35 | 3,22 | 3,26 | 0,93% | 53.337,00 |
| 04.08.2025 | 3,17 | 3,36 | 3,10 | 3,23 | 2,21% | 25.127,00 |
| 01.08.2025 | 3,20 | 3,21 | 3,03 | 3,16 | -2,47% | 98.939,00 |
| 31.07.2025 | 3,36 | 3,36 | 3,14 | 3,24 | -3,57% | 34.293,00 |
| 30.07.2025 | 3,39 | 3,40 | 3,31 | 3,36 | -2,04% | 47.541,00 |
| 29.07.2025 | 3,30 | 3,44 | 3,30 | 3,43 | 3,00% | 96.898,00 |
| 28.07.2025 | 3,30 | 3,36 | 3,21 | 3,33 | 0,00% | 93.621,00 |
| 25.07.2025 | 3,25 | 3,34 | 3,10 | 3,33 | -2,92% | 146.851,00 |
| 24.07.2025 | 3,21 | 3,48 | 3,20 | 3,43 | 5,86% | 117.525,00 |
| 23.07.2025 | 3,15 | 3,24 | 3,15 | 3,24 | 1,89% | 11.707,00 |
| 22.07.2025 | 3,18 | 3,21 | 3,14 | 3,18 | 0,00% | 25.135,00 |
| 21.07.2025 | 3,20 | 3,23 | 3,18 | 3,18 | -0,98% | 33.893,00 |
| 18.07.2025 | 3,20 | 3,23 | 3,20 | 3,21 | 0,36% | 16.074,00 |
| 17.07.2025 | 3,16 | 3,21 | 3,15 | 3,20 | 1,59% | 19.745,00 |
| 16.07.2025 | 3,16 | 3,21 | 3,15 | 3,15 | -1,25% | 8.722,00 |
| 15.07.2025 | 3,12 | 3,24 | 3,12 | 3,19 | 2,24% | 48.441,00 |
| 14.07.2025 | 3,14 | 3,14 | 3,09 | 3,12 | -0,32% | 29.274,00 |
| 11.07.2025 | 3,11 | 3,14 | 3,08 | 3,13 | -0,95% | 8.630,00 |
| 10.07.2025 | 3,08 | 3,16 | 3,08 | 3,16 | 2,27% | 22.793,00 |
| 09.07.2025 | 3,22 | 3,22 | 3,08 | 3,09 | -2,52% | 23.008,00 |
| 08.07.2025 | 3,23 | 3,23 | 3,17 | 3,17 | 0,00% | 22.965,00 |
| 07.07.2025 | 3,15 | 3,23 | 3,15 | 3,17 | 0,32% | 50.411,00 |
| 03.07.2025 | 3,10 | 3,21 | 3,06 | 3,16 | 4,98% | 29.298,00 |
| 02.07.2025 | 3,01 | 3,08 | 3,01 | 3,01 | -1,31% | 6.464,00 |
| 01.07.2025 | 3,04 | 3,09 | 3,02 | 3,05 | -1,61% | 14.049,00 |
| 30.06.2025 | 3,02 | 3,10 | 3,02 | 3,10 | 0,32% | 12.728,00 |
| 27.06.2025 | 3,00 | 3,12 | 2,99 | 3,09 | 1,64% | 34.589,00 |
| 26.06.2025 | 3,00 | 3,07 | 2,94 | 3,04 | 2,01% | 20.535,00 |
| 25.06.2025 | 2,81 | 3,11 | 2,70 | 2,98 | 2,76% | 252.096,00 |
| 24.06.2025 | 2,84 | 2,93 | 2,82 | 2,90 | 2,11% | 13.818,00 |
| 23.06.2025 | 2,84 | 2,90 | 2,83 | 2,84 | -0,35% | 17.435,00 |
| 20.06.2025 | 3,02 | 3,04 | 2,82 | 2,85 | -5,32% | 14.811,00 |
| 18.06.2025 | 2,99 | 3,06 | 2,98 | 3,01 | -0,33% | 21.270,00 |
| 17.06.2025 | 2,83 | 3,05 | 2,83 | 3,02 | 7,09% | 152.453,00 |
| 16.06.2025 | 2,78 | 2,84 | 2,78 | 2,82 | 0,71% | 15.985,00 |
| 13.06.2025 | 2,78 | 2,83 | 2,78 | 2,80 | -1,41% | 12.562,00 |
| 12.06.2025 | 2,80 | 2,84 | 2,78 | 2,84 | 1,43% | 16.608,00 |
| 11.06.2025 | 2,83 | 2,85 | 2,78 | 2,80 | 0,00% | 29.280,00 |
| 10.06.2025 | 2,80 | 2,81 | 2,76 | 2,80 | -1,06% | 39.192,00 |
| 09.06.2025 | 2,85 | 2,85 | 2,76 | 2,83 | 2,54% | 9.264,00 |
| 06.06.2025 | 2,81 | 2,85 | 2,76 | 2,76 | -0,55% | 11.746,00 |
| 05.06.2025 | 2,81 | 2,81 | 2,75 | 2,78 | -1,59% | 11.057,00 |
| 04.06.2025 | 2,75 | 2,85 | 2,75 | 2,82 | 2,55% | 23.897,00 |
| 03.06.2025 | 2,77 | 2,77 | 2,70 | 2,75 | -1,08% | 19.424,00 |
| 02.06.2025 | 2,64 | 2,79 | 2,64 | 2,78 | 3,73% | 42.772,00 |
| 30.05.2025 | 2,68 | 2,75 | 2,68 | 2,68 | -2,55% | 16.487,00 |
| 29.05.2025 | 2,72 | 2,78 | 2,61 | 2,75 | 2,73% | 48.968,00 |
| 28.05.2025 | 2,71 | 2,72 | 2,60 | 2,68 | 1,40% | 13.724,00 |
| 27.05.2025 | 2,57 | 2,73 | 2,53 | 2,64 | 2,33% | 47.762,00 |
| 23.05.2025 | 2,59 | 2,59 | 2,50 | 2,58 | 0,00% | 20.328,00 |