3,260$
1,87%
Echtzeit-Aktienkurs Data I/O Corp
Bid:
Ask:
Aktienkurse zur Data I/O Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2026 | 3,21 | 3,26 | 3,14 | 3,26 | 1,87% | 4.072,00 |
| 14.01.2026 | 3,06 | 3,20 | 3,06 | 3,20 | 4,58% | 19.970,00 |
| 13.01.2026 | 3,16 | 3,24 | 3,06 | 3,06 | -4,08% | 28.510,00 |
| 12.01.2026 | 3,13 | 3,21 | 3,13 | 3,19 | 1,27% | 22.827,00 |
| 09.01.2026 | 3,15 | 3,20 | 3,13 | 3,15 | -2,17% | 16.651,00 |
| 08.01.2026 | 3,14 | 3,22 | 3,13 | 3,22 | 3,21% | 11.616,00 |
| 07.01.2026 | 3,11 | 3,17 | 3,10 | 3,12 | 0,00% | 7.275,00 |
| 06.01.2026 | 3,17 | 3,25 | 3,04 | 3,12 | -3,11% | 23.329,00 |
| 05.01.2026 | 3,32 | 3,32 | 3,22 | 3,22 | -2,42% | 18.208,00 |
| 02.01.2026 | 3,19 | 3,30 | 3,19 | 3,30 | 4,10% | 11.290,00 |
| 31.12.2025 | 3,16 | 3,23 | 3,13 | 3,17 | -2,16% | 38.506,00 |
| 30.12.2025 | 3,40 | 3,40 | 3,22 | 3,24 | -4,14% | 21.085,00 |
| 29.12.2025 | 3,28 | 3,39 | 3,27 | 3,38 | 4,97% | 17.556,00 |
| 26.12.2025 | 3,07 | 3,25 | 3,02 | 3,22 | 6,27% | 53.991,00 |
| 24.12.2025 | 3,20 | 3,20 | 3,00 | 3,03 | 2,02% | 13.456,00 |
| 23.12.2025 | 3,08 | 3,17 | 2,92 | 2,97 | 0,00% | 21.057,00 |
| 22.12.2025 | 2,97 | 3,07 | 2,97 | 2,97 | -0,67% | 17.528,00 |
| 19.12.2025 | 2,98 | 3,09 | 2,98 | 2,99 | -1,64% | 47.191,00 |
| 18.12.2025 | 3,05 | 3,15 | 2,99 | 3,04 | 0,66% | 71.780,00 |
| 17.12.2025 | 3,12 | 3,12 | 3,00 | 3,02 | -2,89% | 90.417,00 |
| 16.12.2025 | 3,18 | 3,18 | 3,08 | 3,11 | 0,97% | 3.658,00 |
| 15.12.2025 | 3,03 | 3,11 | 3,03 | 3,08 | -2,84% | 5.974,00 |
| 12.12.2025 | 3,18 | 3,19 | 3,10 | 3,17 | -0,94% | 15.378,00 |
| 11.12.2025 | 3,14 | 3,20 | 3,03 | 3,20 | 1,59% | 21.734,00 |
| 10.12.2025 | 2,97 | 3,18 | 2,90 | 3,15 | 6,06% | 25.962,00 |
| 09.12.2025 | 2,86 | 3,01 | 2,86 | 2,97 | 2,77% | 26.097,00 |
| 08.12.2025 | 2,98 | 3,05 | 2,88 | 2,89 | -2,69% | 28.073,00 |
| 05.12.2025 | 2,84 | 2,97 | 2,81 | 2,97 | 4,47% | 45.468,00 |
| 04.12.2025 | 2,82 | 2,93 | 2,82 | 2,84 | 1,54% | 45.661,00 |
| 03.12.2025 | 2,80 | 2,85 | 2,74 | 2,80 | 0,00% | 8.448,00 |
| 02.12.2025 | 2,78 | 2,80 | 2,65 | 2,80 | 1,82% | 22.731,00 |
| 01.12.2025 | 2,88 | 2,89 | 2,75 | 2,75 | -4,51% | 8.947,00 |
| 28.11.2025 | 2,85 | 2,89 | 2,77 | 2,88 | 2,86% | 6.459,00 |
| 26.11.2025 | 2,78 | 2,86 | 2,76 | 2,80 | 0,00% | 26.709,00 |
| 25.11.2025 | 2,65 | 2,84 | 2,65 | 2,80 | 4,87% | 12.163,00 |
| 24.11.2025 | 2,84 | 2,84 | 2,66 | 2,67 | -4,30% | 12.569,00 |
| 21.11.2025 | 2,63 | 2,94 | 2,60 | 2,79 | 6,08% | 66.118,00 |
| 20.11.2025 | 2,66 | 2,75 | 2,55 | 2,63 | -2,23% | 17.478,00 |
| 19.11.2025 | 2,64 | 2,76 | 2,50 | 2,69 | 8,03% | 35.516,00 |
| 18.11.2025 | 2,65 | 2,65 | 2,49 | 2,49 | -6,39% | 67.319,00 |
| 17.11.2025 | 2,79 | 2,85 | 2,66 | 2,66 | -2,21% | 22.175,00 |
| 14.11.2025 | 2,72 | 2,89 | 2,72 | 2,72 | -1,09% | 10.064,00 |
| 13.11.2025 | 2,79 | 2,88 | 2,73 | 2,75 | -1,79% | 27.472,00 |
| 12.11.2025 | 2,92 | 2,92 | 2,77 | 2,80 | -1,75% | 7.131,00 |
| 11.11.2025 | 2,82 | 2,99 | 2,80 | 2,85 | -0,35% | 20.774,00 |
| 10.11.2025 | 2,89 | 2,94 | 2,86 | 2,86 | -0,69% | 16.298,00 |
| 07.11.2025 | 2,90 | 2,97 | 2,88 | 2,88 | -3,03% | 7.200,00 |
| 06.11.2025 | 2,92 | 3,00 | 2,91 | 2,97 | 0,85% | 14.461,00 |
| 05.11.2025 | 2,92 | 3,08 | 2,92 | 2,95 | -2,16% | 40.003,00 |
| 04.11.2025 | 3,00 | 3,03 | 2,92 | 3,01 | 0,67% | 29.996,00 |
| 03.11.2025 | 2,98 | 3,04 | 2,95 | 2,99 | -1,32% | 9.389,00 |
| 31.10.2025 | 3,05 | 3,15 | 2,90 | 3,03 | -2,88% | 157.808,00 |
| 30.10.2025 | 3,04 | 3,13 | 3,01 | 3,12 | 0,32% | 29.800,00 |
| 29.10.2025 | 3,05 | 3,13 | 3,00 | 3,11 | 2,98% | 36.390,00 |
| 28.10.2025 | 3,06 | 3,06 | 3,00 | 3,02 | 0,33% | 8.390,00 |
| 27.10.2025 | 3,04 | 3,10 | 3,00 | 3,01 | -0,99% | 24.275,00 |
| 24.10.2025 | 3,00 | 3,10 | 3,00 | 3,04 | 0,00% | 33.362,00 |
| 23.10.2025 | 2,99 | 3,09 | 2,92 | 3,04 | 0,66% | 30.835,00 |
| 22.10.2025 | 3,06 | 3,08 | 2,93 | 3,02 | 0,33% | 17.378,00 |
| 21.10.2025 | 3,06 | 3,11 | 3,01 | 3,01 | -3,06% | 5.093,00 |
| 20.10.2025 | 3,06 | 3,19 | 3,06 | 3,11 | 3,02% | 35.733,00 |
| 17.10.2025 | 3,06 | 3,06 | 3,01 | 3,01 | -1,98% | 10.787,00 |
| 16.10.2025 | 3,03 | 3,15 | 3,03 | 3,08 | -1,13% | 13.629,00 |
| 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 |