2,355$
-2,69%
Echtzeit-Aktienkurs Data I/O Corp
Bid:
Ask:
Aktienkurse zur Data I/O Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 2,40 | 2,49 | 2,37 | 2,42 | -1,22% | 21.179,00 |
| 02.04.2025 | 2,45 | 2,52 | 2,37 | 2,45 | 1,24% | 18.781,00 |
| 01.04.2025 | 2,36 | 2,52 | 2,36 | 2,42 | -1,22% | 11.703,00 |
| 31.03.2025 | 2,45 | 2,49 | 2,42 | 2,45 | -2,39% | 2.661,00 |
| 28.03.2025 | 2,51 | 2,51 | 2,41 | 2,51 | -0,79% | 20.001,00 |
| 27.03.2025 | 2,44 | 2,53 | 2,36 | 2,53 | 3,27% | 13.489,00 |
| 26.03.2025 | 2,49 | 2,49 | 2,43 | 2,45 | 0,82% | 2.042,00 |
| 25.03.2025 | 2,46 | 2,48 | 2,43 | 2,43 | -2,02% | 3.382,00 |
| 24.03.2025 | 2,48 | 2,48 | 2,43 | 2,48 | -0,80% | 2.370,00 |
| 21.03.2025 | 2,45 | 2,50 | 2,42 | 2,50 | 2,88% | 6.258,00 |
| 20.03.2025 | 2,49 | 2,50 | 2,43 | 2,43 | -0,82% | 10.968,00 |
| 19.03.2025 | 2,45 | 2,48 | 2,41 | 2,45 | 0,00% | 20.129,00 |
| 18.03.2025 | 2,39 | 2,53 | 2,39 | 2,45 | -0,61% | 8.244,00 |
| 17.03.2025 | 2,42 | 2,53 | 2,42 | 2,47 | -0,20% | 8.896,00 |
| 14.03.2025 | 2,34 | 2,55 | 2,34 | 2,47 | 4,66% | 15.374,00 |
| 13.03.2025 | 2,37 | 2,42 | 2,36 | 2,36 | -3,28% | 10.462,00 |
| 12.03.2025 | 2,44 | 2,47 | 2,31 | 2,44 | 1,67% | 17.241,00 |
| 11.03.2025 | 2,48 | 2,51 | 2,38 | 2,40 | -1,23% | 9.735,00 |
| 10.03.2025 | 2,48 | 2,57 | 2,40 | 2,43 | -4,33% | 23.144,00 |
| 07.03.2025 | 2,63 | 2,63 | 2,53 | 2,54 | -2,31% | 13.472,00 |
| 06.03.2025 | 2,63 | 2,63 | 2,53 | 2,60 | 0,39% | 7.670,00 |
| 05.03.2025 | 2,56 | 2,63 | 2,51 | 2,59 | 3,60% | 16.817,00 |
| 04.03.2025 | 2,56 | 2,61 | 2,50 | 2,50 | -3,47% | 36.975,00 |
| 03.03.2025 | 2,80 | 2,80 | 2,58 | 2,59 | -7,83% | 72.479,00 |
| 28.02.2025 | 2,75 | 2,84 | 2,70 | 2,81 | 1,44% | 43.488,00 |
| 27.02.2025 | 2,95 | 3,03 | 2,75 | 2,77 | -10,06% | 34.532,00 |
| 26.02.2025 | 2,89 | 3,08 | 2,84 | 3,08 | 6,93% | 43.199,00 |
| 25.02.2025 | 2,92 | 2,97 | 2,85 | 2,88 | -1,35% | 24.018,00 |
| 24.02.2025 | 3,01 | 3,08 | 2,92 | 2,92 | -3,31% | 19.801,00 |
| 21.02.2025 | 2,98 | 3,03 | 2,95 | 3,02 | 0,67% | 15.860,00 |
| 20.02.2025 | 3,01 | 3,04 | 2,97 | 3,00 | -1,64% | 13.994,00 |
| 19.02.2025 | 2,99 | 3,05 | 2,98 | 3,05 | 0,00% | 3.469,00 |
| 18.02.2025 | 3,13 | 3,13 | 3,04 | 3,05 | -2,15% | 29.358,00 |
| 14.02.2025 | 3,02 | 3,12 | 3,02 | 3,12 | 4,25% | 21.623,00 |
| 13.02.2025 | 3,09 | 3,09 | 2,95 | 2,99 | -1,32% | 11.206,00 |
| 12.02.2025 | 3,04 | 3,07 | 2,92 | 3,03 | -0,33% | 14.920,00 |
| 11.02.2025 | 3,05 | 3,12 | 3,04 | 3,04 | -2,25% | 8.092,00 |
| 10.02.2025 | 3,12 | 3,13 | 3,05 | 3,11 | 0,26% | 7.376,00 |
| 07.02.2025 | 3,03 | 3,14 | 2,95 | 3,10 | 0,98% | 19.517,00 |
| 06.02.2025 | 3,10 | 3,10 | 3,01 | 3,07 | -0,26% | 8.909,00 |
| 05.02.2025 | 2,99 | 3,08 | 2,99 | 3,08 | 3,01% | 23.605,00 |
| 04.02.2025 | 3,00 | 3,04 | 2,99 | 2,99 | -0,33% | 8.317,00 |
| 03.02.2025 | 3,08 | 3,08 | 2,96 | 3,00 | -2,12% | 29.712,00 |
| 31.01.2025 | 3,02 | 3,08 | 3,02 | 3,07 | 1,49% | 29.656,00 |
| 30.01.2025 | 2,94 | 3,05 | 2,90 | 3,02 | 3,43% | 38.185,00 |
| 29.01.2025 | 3,02 | 3,02 | 2,87 | 2,92 | -1,19% | 17.420,00 |
| 28.01.2025 | 2,95 | 2,96 | 2,88 | 2,96 | 0,17% | 37.102,00 |
| 27.01.2025 | 2,94 | 2,98 | 2,90 | 2,95 | 0,34% | 26.889,00 |
| 24.01.2025 | 2,90 | 2,96 | 2,89 | 2,94 | 1,38% | 10.868,00 |
| 23.01.2025 | 2,89 | 2,98 | 2,84 | 2,90 | 1,40% | 32.563,00 |
| 22.01.2025 | 2,93 | 2,96 | 2,80 | 2,86 | -2,24% | 14.639,00 |
| 21.01.2025 | 2,93 | 2,94 | 2,86 | 2,93 | 0,88% | 11.364,00 |
| 17.01.2025 | 2,88 | 2,94 | 2,87 | 2,90 | 0,00% | 4.058,00 |
| 16.01.2025 | 2,90 | 2,91 | 2,86 | 2,90 | 1,40% | 11.428,00 |
| 15.01.2025 | 2,83 | 2,89 | 2,83 | 2,86 | 1,06% | 5.986,00 |
| 14.01.2025 | 2,74 | 2,87 | 2,74 | 2,83 | 0,02% | 15.848,00 |
| 13.01.2025 | 2,80 | 2,85 | 2,76 | 2,83 | 1,05% | 6.112,00 |
| 10.01.2025 | 2,87 | 2,87 | 2,69 | 2,80 | -3,21% | 64.085,00 |
| 08.01.2025 | 3,02 | 3,02 | 2,85 | 2,89 | -3,24% | 3.603,00 |
| 07.01.2025 | 3,05 | 3,08 | 2,92 | 2,99 | -1,32% | 36.614,00 |
| 06.01.2025 | 2,89 | 3,06 | 2,85 | 3,03 | 7,07% | 57.143,00 |
| 03.01.2025 | 2,82 | 2,86 | 2,76 | 2,83 | 2,54% | 14.172,00 |
| 02.01.2025 | 2,88 | 2,88 | 2,76 | 2,76 | -0,36% | 16.040,00 |
| 31.12.2024 | 2,84 | 2,84 | 2,76 | 2,77 | -2,19% | 25.379,00 |
| 30.12.2024 | 2,75 | 2,85 | 2,75 | 2,83 | 2,61% | 28.802,00 |
| 27.12.2024 | 2,76 | 2,81 | 2,74 | 2,76 | -1,78% | 18.518,00 |
| 26.12.2024 | 2,75 | 2,84 | 2,75 | 2,81 | 1,44% | 13.841,00 |
| 24.12.2024 | 2,73 | 2,77 | 2,72 | 2,77 | 0,73% | 9.031,00 |
| 23.12.2024 | 2,77 | 2,80 | 2,72 | 2,75 | -1,79% | 23.422,00 |
| 20.12.2024 | 2,75 | 2,84 | 2,71 | 2,80 | 1,82% | 14.736,00 |
| 19.12.2024 | 2,85 | 2,85 | 2,69 | 2,75 | 1,10% | 37.389,00 |
| 18.12.2024 | 2,72 | 2,79 | 2,72 | 2,72 | -1,63% | 38.356,00 |
| 17.12.2024 | 2,80 | 2,80 | 2,73 | 2,77 | -1,25% | 26.153,00 |
| 16.12.2024 | 2,89 | 2,89 | 2,79 | 2,80 | -2,78% | 49.247,00 |
| 13.12.2024 | 2,80 | 2,89 | 2,74 | 2,88 | 0,00% | 71.690,00 |
| 12.12.2024 | 2,84 | 2,90 | 2,77 | 2,88 | -0,69% | 10.015,00 |
| 11.12.2024 | 2,82 | 2,97 | 2,75 | 2,90 | 1,40% | 78.114,00 |
| 10.12.2024 | 2,63 | 2,89 | 2,63 | 2,86 | 7,92% | 73.187,00 |
| 09.12.2024 | 2,64 | 2,65 | 2,59 | 2,65 | 1,15% | 30.312,00 |
| 06.12.2024 | 2,60 | 2,62 | 2,58 | 2,62 | 0,77% | 16.881,00 |
| 05.12.2024 | 2,64 | 2,64 | 2,59 | 2,60 | -1,52% | 10.136,00 |
| 04.12.2024 | 2,66 | 2,66 | 2,58 | 2,64 | -0,75% | 59.299,00 |
| 03.12.2024 | 2,60 | 2,66 | 2,56 | 2,66 | 1,53% | 67.529,00 |
| 02.12.2024 | 2,65 | 2,70 | 2,59 | 2,62 | -2,24% | 99.830,00 |
| 29.11.2024 | 2,70 | 2,70 | 2,65 | 2,68 | -0,37% | 10.130,00 |
| 27.11.2024 | 2,62 | 2,72 | 2,58 | 2,69 | 2,67% | 108.057,00 |
| 26.11.2024 | 2,62 | 2,62 | 2,58 | 2,62 | 0,38% | 41.680,00 |
| 25.11.2024 | 2,56 | 2,62 | 2,56 | 2,61 | 0,38% | 28.902,00 |
| 22.11.2024 | 2,59 | 2,62 | 2,58 | 2,60 | 0,00% | 24.748,00 |
| 21.11.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 0,78% | 99,00 |
| 20.11.2024 | 2,53 | 2,58 | 2,53 | 2,58 | 0,39% | 10.053,00 |
| 19.11.2024 | 2,58 | 2,60 | 2,51 | 2,57 | 0,00% | 105.941,00 |
| 18.11.2024 | 2,62 | 2,63 | 2,56 | 2,57 | -0,77% | 12.503,00 |
| 15.11.2024 | 2,63 | 2,63 | 2,57 | 2,59 | -1,52% | 10.438,00 |
| 14.11.2024 | 2,62 | 2,63 | 2,57 | 2,63 | 0,77% | 17.448,00 |
| 13.11.2024 | 2,57 | 2,61 | 2,57 | 2,61 | 2,35% | 24.446,00 |
| 12.11.2024 | 2,58 | 2,62 | 2,55 | 2,55 | -1,54% | 12.944,00 |
| 11.11.2024 | 2,63 | 2,63 | 2,55 | 2,59 | -0,77% | 16.317,00 |
| 08.11.2024 | 2,59 | 2,70 | 2,59 | 2,61 | 0,77% | 18.879,00 |
| 07.11.2024 | 2,62 | 2,65 | 2,59 | 2,59 | -3,36% | 19.794,00 |