2,670$
-3,26%
Echtzeit-Aktienkurs Data I/O Corp
Bid:
Ask:
Aktienkurse zur Data I/O Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 2,71 | 2,80 | 2,67 | 2,74 | -0,72% | 44,00 |
| 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 |