2,760$
-1,43%
Echtzeit-Aktienkurs Data I/O Corp
Bid:
Ask:
Aktienkurse zur Data I/O Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2025 | 2,55 | 2,61 | 2,50 | 2,58 | 3,20% | 48.096,00 |
| 21.05.2025 | 2,47 | 2,53 | 2,44 | 2,50 | 1,21% | 32.677,00 |
| 20.05.2025 | 2,55 | 2,55 | 2,40 | 2,47 | -1,20% | 27.007,00 |
| 19.05.2025 | 2,46 | 2,56 | 2,40 | 2,50 | 4,17% | 6.929,00 |
| 16.05.2025 | 2,50 | 2,52 | 2,40 | 2,40 | -4,02% | 12.326,00 |
| 15.05.2025 | 2,49 | 2,52 | 2,43 | 2,50 | 0,43% | 12.023,00 |
| 14.05.2025 | 2,51 | 2,56 | 2,44 | 2,49 | -3,11% | 55.524,00 |
| 13.05.2025 | 2,56 | 2,58 | 2,46 | 2,57 | 1,18% | 41.556,00 |
| 12.05.2025 | 2,55 | 2,63 | 2,43 | 2,54 | 2,42% | 24.299,00 |
| 09.05.2025 | 2,57 | 2,57 | 2,44 | 2,48 | 0,00% | 99.141,00 |
| 08.05.2025 | 2,51 | 2,51 | 2,42 | 2,48 | 2,48% | 17.730,00 |
| 07.05.2025 | 2,36 | 2,51 | 2,36 | 2,42 | 1,68% | 35.658,00 |
| 06.05.2025 | 2,40 | 2,43 | 2,33 | 2,38 | -0,42% | 33.825,00 |
| 05.05.2025 | 2,34 | 2,42 | 2,26 | 2,39 | 2,14% | 11.030,00 |
| 02.05.2025 | 2,33 | 2,43 | 2,28 | 2,34 | 0,86% | 44.177,00 |
| 01.05.2025 | 2,29 | 2,43 | 2,29 | 2,32 | -0,43% | 20.695,00 |
| 30.04.2025 | 2,31 | 2,36 | 2,27 | 2,33 | 2,64% | 8.061,00 |
| 29.04.2025 | 2,35 | 2,37 | 2,22 | 2,27 | -0,44% | 17.113,00 |
| 28.04.2025 | 2,26 | 2,32 | 2,19 | 2,28 | -0,87% | 21.833,00 |
| 25.04.2025 | 2,35 | 2,42 | 2,15 | 2,30 | 9,00% | 76.418,00 |
| 24.04.2025 | 2,06 | 2,20 | 2,06 | 2,11 | 1,44% | 28.505,00 |
| 23.04.2025 | 2,04 | 2,12 | 2,00 | 2,08 | 0,97% | 39.851,00 |
| 22.04.2025 | 2,03 | 2,10 | 1,97 | 2,06 | 3,52% | 48.698,00 |
| 21.04.2025 | 1,97 | 2,07 | 1,88 | 1,99 | 0,25% | 28.808,00 |
| 17.04.2025 | 1,96 | 2,07 | 1,95 | 1,99 | 1,79% | 18.925,00 |
| 16.04.2025 | 2,01 | 2,11 | 1,95 | 1,95 | -2,99% | 82.784,00 |
| 15.04.2025 | 2,10 | 2,10 | 1,93 | 2,01 | -1,95% | 24.701,00 |
| 14.04.2025 | 2,20 | 2,20 | 2,01 | 2,05 | -4,21% | 22.525,00 |
| 11.04.2025 | 2,12 | 2,16 | 2,05 | 2,14 | -0,93% | 40.453,00 |
| 10.04.2025 | 2,20 | 2,26 | 2,12 | 2,16 | -2,27% | 17.095,00 |
| 09.04.2025 | 2,18 | 2,25 | 2,11 | 2,21 | 2,80% | 22.484,00 |
| 08.04.2025 | 2,17 | 2,28 | 2,10 | 2,15 | -2,27% | 27.027,00 |
| 07.04.2025 | 2,28 | 2,37 | 2,09 | 2,20 | -6,58% | 39.187,00 |
| 04.04.2025 | 2,41 | 2,42 | 2,17 | 2,36 | -2,69% | 55.788,00 |
| 03.04.2025 | 2,40 | 2,49 | 2,37 | 2,42 | -1,22% | 21.079,00 |
| 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 |