2,660$
-0,75%
Echtzeit-Aktienkurs Data I/O Corp
Bid:
Ask:
Aktienkurse zur Data I/O Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 2,65 | 2,69 | 2,62 | 2,66 | -0,37% | 53.201,00 |
| 26.03.2026 | 2,53 | 2,75 | 2,45 | 2,67 | 5,53% | 24.666,00 |
| 25.03.2026 | 2,41 | 2,57 | 2,41 | 2,53 | 4,55% | 30.358,00 |
| 24.03.2026 | 2,40 | 2,48 | 2,40 | 2,42 | -2,02% | 5.777,00 |
| 23.03.2026 | 2,44 | 2,55 | 2,42 | 2,47 | 0,41% | 26.594,00 |
| 20.03.2026 | 2,54 | 2,61 | 2,41 | 2,46 | -4,65% | 84.024,00 |
| 19.03.2026 | 2,60 | 2,64 | 2,55 | 2,58 | -0,39% | 21.153,00 |
| 18.03.2026 | 2,67 | 2,76 | 2,59 | 2,59 | -3,00% | 23.135,00 |
| 17.03.2026 | 2,71 | 2,72 | 2,66 | 2,67 | 0,38% | 3.296,00 |
| 16.03.2026 | 2,73 | 2,73 | 2,66 | 2,66 | -0,75% | 5.560,00 |
| 13.03.2026 | 2,74 | 2,75 | 2,67 | 2,68 | 0,00% | 4.975,00 |
| 12.03.2026 | 2,73 | 2,75 | 2,67 | 2,68 | -1,11% | 5.728,00 |
| 11.03.2026 | 2,67 | 2,75 | 2,67 | 2,71 | 2,65% | 5.830,00 |
| 10.03.2026 | 2,70 | 2,79 | 2,64 | 2,64 | -3,30% | 10.237,00 |
| 09.03.2026 | 2,67 | 2,87 | 2,66 | 2,73 | -0,36% | 11.309,00 |
| 06.03.2026 | 2,71 | 2,80 | 2,67 | 2,74 | -0,72% | 6.824,00 |
| 05.03.2026 | 2,85 | 2,86 | 2,76 | 2,76 | -3,83% | 2.556,00 |
| 04.03.2026 | 2,79 | 2,95 | 2,78 | 2,87 | 4,74% | 5.948,00 |
| 03.03.2026 | 2,71 | 2,83 | 2,70 | 2,74 | -2,14% | 11.901,00 |
| 02.03.2026 | 2,76 | 2,91 | 2,72 | 2,80 | 1,08% | 22.492,00 |
| 27.02.2026 | 2,76 | 2,90 | 2,69 | 2,77 | -1,42% | 34.254,00 |
| 26.02.2026 | 2,90 | 2,99 | 2,80 | 2,81 | -2,43% | 55.694,00 |
| 25.02.2026 | 2,93 | 2,96 | 2,85 | 2,88 | 2,49% | 45.352,00 |
| 24.02.2026 | 2,92 | 2,92 | 2,81 | 2,81 | 1,44% | 4.727,00 |
| 23.02.2026 | 2,79 | 2,86 | 2,77 | 2,77 | -1,07% | 13.108,00 |
| 20.02.2026 | 2,81 | 2,97 | 2,78 | 2,80 | -2,10% | 6.900,00 |
| 19.02.2026 | 2,89 | 3,05 | 2,80 | 2,86 | 1,42% | 119.377,00 |
| 18.02.2026 | 2,83 | 3,00 | 2,81 | 2,82 | -0,35% | 56.491,00 |
| 17.02.2026 | 2,94 | 2,94 | 2,81 | 2,83 | -2,41% | 28.150,00 |
| 13.02.2026 | 3,03 | 3,11 | 2,90 | 2,90 | -4,92% | 26.635,00 |
| 12.02.2026 | 3,06 | 3,13 | 2,91 | 3,05 | -0,97% | 46.172,00 |
| 11.02.2026 | 3,03 | 3,11 | 3,03 | 3,08 | 0,98% | 10.871,00 |
| 10.02.2026 | 3,09 | 3,22 | 3,05 | 3,05 | -0,97% | 22.721,00 |
| 09.02.2026 | 3,08 | 3,13 | 3,08 | 3,08 | 0,98% | 12.345,00 |
| 06.02.2026 | 3,05 | 3,17 | 3,05 | 3,05 | -1,61% | 12.430,00 |
| 05.02.2026 | 3,14 | 3,21 | 3,08 | 3,10 | -0,81% | 16.122,00 |
| 04.02.2026 | 3,24 | 3,24 | 3,10 | 3,13 | -2,03% | 7.102,00 |
| 03.02.2026 | 3,16 | 3,23 | 3,12 | 3,19 | 2,57% | 20.612,00 |
| 02.02.2026 | 3,08 | 3,19 | 3,08 | 3,11 | 0,32% | 12.172,00 |
| 30.01.2026 | 3,15 | 3,20 | 3,05 | 3,10 | -1,27% | 9.888,00 |
| 29.01.2026 | 3,07 | 3,18 | 3,06 | 3,14 | 2,61% | 19.029,00 |
| 28.01.2026 | 3,16 | 3,16 | 3,03 | 3,06 | 0,66% | 4.733,00 |
| 27.01.2026 | 3,07 | 3,11 | 3,04 | 3,04 | -1,94% | 4.751,00 |
| 26.01.2026 | 3,08 | 3,20 | 3,08 | 3,10 | -3,73% | 6.591,00 |
| 23.01.2026 | 3,16 | 3,22 | 3,16 | 3,22 | -0,46% | 4.770,00 |
| 22.01.2026 | 3,24 | 3,24 | 3,17 | 3,24 | 1,73% | 13.419,00 |
| 21.01.2026 | 3,20 | 3,24 | 3,16 | 3,18 | -1,55% | 8.830,00 |
| 20.01.2026 | 3,23 | 3,25 | 3,20 | 3,23 | -0,77% | 25.657,00 |
| 16.01.2026 | 3,26 | 3,29 | 3,23 | 3,26 | -1,36% | 6.254,00 |
| 15.01.2026 | 3,25 | 3,30 | 3,10 | 3,30 | 3,12% | 31.602,00 |
| 14.01.2026 | 3,06 | 3,20 | 3,06 | 3,20 | 4,58% | 20.070,00 |
| 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 | 3,12 | 3,22 | 3,21% | 11.646,00 |
| 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% | 18.309,00 |
| 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% | 21.087,00 |
| 29.12.2025 | 3,28 | 3,39 | 3,27 | 3,38 | 4,97% | 17.591,00 |
| 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 | -0,65% | 72.269,00 |
| 17.12.2025 | 3,12 | 3,12 | 3,00 | 3,06 | -1,61% | 90.543,00 |
| 16.12.2025 | 3,18 | 3,18 | 3,08 | 3,11 | -0,96% | 3.667,00 |
| 15.12.2025 | 3,03 | 3,14 | 3,03 | 3,14 | -0,95% | 6.024,00 |
| 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 | 2,24% | 21.936,00 |
| 10.12.2025 | 2,97 | 3,18 | 2,90 | 3,13 | 5,39% | 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% | 28.084,00 |
| 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% | 45.662,00 |
| 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 | 2,56% | 22.731,00 |
| 01.12.2025 | 2,88 | 2,89 | 2,73 | 2,73 | -5,21% | 8.949,00 |
| 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 | 5,66% | 12.163,00 |
| 24.11.2025 | 2,84 | 2,84 | 2,65 | 2,65 | -5,02% | 12.617,00 |
| 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% | 17.479,00 |
| 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 | -6,04% | 74.843,00 |
| 17.11.2025 | 2,72 | 2,85 | 2,65 | 2,65 | -2,57% | 22.175,00 |
| 14.11.2025 | 2,72 | 2,89 | 2,72 | 2,72 | 0,00% | 10.064,00 |
| 13.11.2025 | 2,79 | 2,88 | 2,72 | 2,72 | -2,86% | 27.476,00 |
| 12.11.2025 | 2,92 | 2,92 | 2,77 | 2,80 | -1,06% | 7.131,00 |
| 11.11.2025 | 2,82 | 2,99 | 2,80 | 2,83 | -1,05% | 20.799,00 |
| 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 | 0,00% | 29.996,00 |
| 03.11.2025 | 2,98 | 3,04 | 2,95 | 3,01 | -0,66% | 9.402,00 |