2,630$
-1,13%
Echtzeit-Aktienkurs Data I/O Corp
Bid:
Ask:
Aktienkurse zur Data I/O Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 2,65 | 2,65 | 2,61 | 2,63 | -1,13% | 3.700,00 |
| 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 |
| 06.11.2024 | 2,56 | 2,72 | 2,56 | 2,68 | 3,08% | 13.585,00 |
| 05.11.2024 | 2,55 | 2,67 | 2,55 | 2,60 | 0,39% | 2.708,00 |
| 04.11.2024 | 2,61 | 2,70 | 2,54 | 2,59 | -3,36% | 113.104,00 |
| 01.11.2024 | 2,62 | 2,70 | 2,59 | 2,68 | -1,11% | 10.635,00 |
| 31.10.2024 | 2,68 | 2,71 | 2,54 | 2,71 | 1,50% | 34.243,00 |
| 30.10.2024 | 2,60 | 2,70 | 2,59 | 2,67 | 1,91% | 40.819,00 |
| 29.10.2024 | 2,66 | 2,69 | 2,62 | 2,62 | -2,96% | 6.172,00 |
| 28.10.2024 | 2,56 | 2,70 | 2,54 | 2,70 | 5,88% | 66.848,00 |
| 25.10.2024 | 2,53 | 2,61 | 2,44 | 2,55 | 4,51% | 51.818,00 |
| 24.10.2024 | 2,53 | 2,54 | 2,42 | 2,44 | -2,40% | 34.867,00 |
| 23.10.2024 | 2,40 | 2,50 | 2,40 | 2,50 | 2,46% | 7.298,00 |
| 22.10.2024 | 2,40 | 2,52 | 2,40 | 2,44 | 0,62% | 8.902,00 |
| 21.10.2024 | 2,53 | 2,53 | 2,43 | 2,43 | -1,42% | 5.040,00 |
| 18.10.2024 | 2,42 | 2,49 | 2,42 | 2,46 | -1,60% | 12.062,00 |
| 17.10.2024 | 2,52 | 2,59 | 2,49 | 2,50 | -1,96% | 8.573,00 |
| 16.10.2024 | 2,61 | 2,61 | 2,50 | 2,55 | 2,41% | 32.377,00 |
| 15.10.2024 | 2,59 | 2,59 | 2,49 | 2,49 | -1,58% | 16.941,00 |
| 14.10.2024 | 2,58 | 2,64 | 2,51 | 2,53 | -1,94% | 23.248,00 |
| 11.10.2024 | 2,41 | 2,63 | 2,41 | 2,58 | 5,31% | 32.109,00 |
| 10.10.2024 | 2,56 | 2,56 | 2,44 | 2,45 | -2,39% | 24.250,00 |
| 09.10.2024 | 2,49 | 2,56 | 2,40 | 2,51 | 1,21% | 28.365,00 |
| 08.10.2024 | 2,40 | 2,48 | 2,40 | 2,48 | 2,48% | 5.764,00 |
| 07.10.2024 | 2,58 | 2,61 | 2,42 | 2,42 | -1,63% | 16.788,00 |
| 04.10.2024 | 2,45 | 2,49 | 2,45 | 2,46 | 2,07% | 5.019,00 |
| 03.10.2024 | 2,49 | 2,49 | 2,41 | 2,41 | -2,03% | 2.015,00 |
| 02.10.2024 | 2,46 | 2,63 | 2,46 | 2,46 | 1,23% | 28.729,00 |
| 01.10.2024 | 2,66 | 2,66 | 2,43 | 2,43 | -4,33% | 9.441,00 |
| 30.09.2024 | 2,55 | 2,59 | 2,49 | 2,54 | -2,31% | 23.239,00 |
| 27.09.2024 | 2,54 | 2,60 | 2,41 | 2,60 | 0,78% | 45.821,00 |
| 26.09.2024 | 2,50 | 2,60 | 2,48 | 2,58 | 3,61% | 13.253,00 |
| 25.09.2024 | 2,51 | 2,57 | 2,46 | 2,49 | -1,19% | 49.530,00 |
| 24.09.2024 | 2,58 | 2,64 | 2,50 | 2,52 | -2,33% | 13.453,00 |
| 23.09.2024 | 2,70 | 2,70 | 2,55 | 2,58 | -7,19% | 11.648,00 |
| 20.09.2024 | 2,51 | 2,80 | 2,51 | 2,78 | 11,20% | 71.252,00 |
| 19.09.2024 | 2,45 | 2,50 | 2,42 | 2,50 | 4,17% | 1.873,00 |
| 18.09.2024 | 2,43 | 2,55 | 2,40 | 2,40 | -2,44% | 3.537,00 |
| 17.09.2024 | 2,51 | 2,51 | 2,45 | 2,46 | 0,41% | 5.647,00 |
| 16.09.2024 | 2,49 | 2,62 | 2,42 | 2,45 | -3,16% | 13.462,00 |
| 13.09.2024 | 2,38 | 2,53 | 2,38 | 2,53 | 3,27% | 7.231,00 |
| 12.09.2024 | 2,35 | 2,56 | 2,34 | 2,45 | 1,66% | 26.250,00 |
| 11.09.2024 | 2,44 | 2,44 | 2,36 | 2,41 | 2,55% | 5.109,00 |
| 10.09.2024 | 2,48 | 2,50 | 2,34 | 2,35 | -2,08% | 14.444,00 |
| 09.09.2024 | 2,34 | 2,43 | 2,34 | 2,40 | 0,84% | 4.576,00 |
| 06.09.2024 | 2,42 | 2,43 | 2,33 | 2,38 | 0,00% | 23.446,00 |
| 05.09.2024 | 2,45 | 2,45 | 2,37 | 2,38 | -1,24% | 7.778,00 |
| 04.09.2024 | 2,37 | 2,41 | 2,35 | 2,41 | -0,41% | 6.686,00 |
| 03.09.2024 | 2,45 | 2,48 | 2,30 | 2,42 | -3,20% | 29.722,00 |
| 30.08.2024 | 2,60 | 2,61 | 2,50 | 2,50 | -1,96% | 17.197,00 |
| 29.08.2024 | 2,57 | 2,62 | 2,55 | 2,55 | -1,54% | 8.689,00 |
| 28.08.2024 | 2,59 | 2,64 | 2,55 | 2,59 | -1,33% | 6.091,00 |
| 27.08.2024 | 2,66 | 2,70 | 2,60 | 2,63 | -1,69% | 6.118,00 |
| 26.08.2024 | 2,66 | 2,77 | 2,66 | 2,67 | 1,21% | 28.233,00 |
| 23.08.2024 | 2,57 | 2,64 | 2,57 | 2,64 | 6,37% | 6.568,00 |
| 22.08.2024 | 2,55 | 2,60 | 2,48 | 2,48 | -4,62% | 6.764,00 |
| 21.08.2024 | 2,36 | 2,62 | 2,36 | 2,60 | 8,79% | 44.448,00 |
| 20.08.2024 | 2,49 | 2,49 | 2,39 | 2,39 | -4,40% | 12.262,00 |
| 19.08.2024 | 2,50 | 2,56 | 2,37 | 2,50 | -1,96% | 50.748,00 |
| 16.08.2024 | 2,51 | 2,55 | 2,47 | 2,55 | 0,39% | 2.966,00 |
| 15.08.2024 | 2,38 | 2,55 | 2,36 | 2,54 | 7,63% | 20.562,00 |
| 14.08.2024 | 2,30 | 2,36 | 2,30 | 2,36 | 2,16% | 2.071,00 |
| 13.08.2024 | 2,32 | 2,36 | 2,29 | 2,31 | -0,86% | 49.235,00 |
| 12.08.2024 | 2,37 | 2,38 | 2,30 | 2,33 | -1,69% | 32.974,00 |
| 09.08.2024 | 2,37 | 2,37 | 2,35 | 2,37 | -1,25% | 13.179,00 |
| 08.08.2024 | 2,41 | 2,41 | 2,40 | 2,40 | 0,42% | 2.658,00 |
| 07.08.2024 | 2,37 | 2,42 | 2,36 | 2,39 | 0,00% | 16.959,00 |
| 06.08.2024 | 2,35 | 2,39 | 2,31 | 2,39 | 2,14% | 41.215,00 |
| 05.08.2024 | 2,29 | 2,41 | 2,29 | 2,34 | -3,70% | 49.504,00 |
| 02.08.2024 | 2,60 | 2,60 | 2,43 | 2,43 | -6,18% | 29.311,00 |
| 01.08.2024 | 2,60 | 2,64 | 2,58 | 2,59 | -0,77% | 23.030,00 |
| 31.07.2024 | 2,60 | 2,63 | 2,60 | 2,61 | -0,76% | 24.301,00 |
| 30.07.2024 | 2,60 | 2,65 | 2,60 | 2,63 | 1,15% | 12.935,00 |
| 29.07.2024 | 2,65 | 2,69 | 2,57 | 2,60 | -2,62% | 15.650,00 |
| 26.07.2024 | 2,67 | 2,72 | 2,52 | 2,67 | -4,30% | 34.837,00 |
| 25.07.2024 | 2,78 | 2,82 | 2,74 | 2,79 | 0,36% | 61.020,00 |
| 24.07.2024 | 2,78 | 2,78 | 2,75 | 2,78 | -0,71% | 7.188,00 |
| 23.07.2024 | 2,72 | 2,82 | 2,72 | 2,80 | 0,36% | 24.309,00 |
| 22.07.2024 | 2,75 | 2,79 | 2,72 | 2,79 | 1,45% | 18.874,00 |
| 19.07.2024 | 2,75 | 2,80 | 2,75 | 2,75 | 0,73% | 4.905,00 |
| 18.07.2024 | 2,77 | 2,84 | 2,73 | 2,73 | -2,50% | 5.627,00 |
| 17.07.2024 | 2,83 | 2,87 | 2,76 | 2,80 | 0,72% | 15.199,00 |
| 16.07.2024 | 2,83 | 2,83 | 2,78 | 2,78 | 0,18% | 12.208,00 |