2,710$
-4,58%
Echtzeit-Aktienkurs Data I/O Corp
Bid:
Ask:
Aktienkurse zur Data I/O Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 2,82 | 2,82 | 2,71 | 2,71 | -4,58% | 23.176,00 |
| 13.10.2026 | 2,86 | 2,89 | 2,83 | 2,84 | -1,73% | 19.106,00 |
| 12.10.2026 | 2,94 | 2,97 | 2,86 | 2,89 | -0,69% | 31.716,00 |
| 09.10.2026 | 2,87 | 2,93 | 2,83 | 2,91 | 2,11% | 29.080,00 |
| 08.10.2026 | 2,90 | 2,96 | 2,85 | 2,85 | -1,72% | 16.854,00 |
| 07.10.2026 | 2,89 | 2,98 | 2,86 | 2,90 | -1,02% | 15.466,00 |
| 06.10.2026 | 2,98 | 3,00 | 2,89 | 2,93 | 1,38% | 12.862,00 |
| 05.10.2026 | 2,89 | 2,99 | 2,89 | 2,89 | -3,02% | 25.301,00 |
| 02.10.2026 | 2,95 | 3,03 | 2,82 | 2,98 | 2,41% | 17.351,00 |
| 01.10.2026 | 2,93 | 3,04 | 2,89 | 2,91 | -0,68% | 27.837,00 |
| 30.09.2026 | 2,99 | 3,01 | 2,91 | 2,93 | -1,82% | 56.563,00 |
| 29.09.2026 | 2,93 | 3,01 | 2,87 | 2,98 | 2,97% | 15.758,00 |
| 28.09.2026 | 3,02 | 3,02 | 2,84 | 2,90 | 1,69% | 10.208,00 |
| 25.09.2026 | 2,94 | 3,00 | 2,85 | 2,85 | -1,04% | 8.409,00 |
| 24.09.2026 | 2,94 | 2,94 | 2,83 | 2,88 | 0,70% | 9.038,00 |
| 23.09.2026 | 2,86 | 2,94 | 2,84 | 2,86 | -1,72% | 6.755,00 |
| 22.09.2026 | 2,93 | 2,95 | 2,85 | 2,91 | 0,00% | 15.374,00 |
| 21.09.2026 | 2,92 | 3,04 | 2,85 | 2,91 | 3,56% | 29.151,00 |
| 18.09.2026 | 2,81 | 2,94 | 2,79 | 2,81 | -1,40% | 28.683,00 |
| 17.09.2026 | 2,79 | 3,00 | 2,79 | 2,85 | 1,79% | 30.054,00 |
| 16.09.2026 | 2,81 | 2,84 | 2,76 | 2,80 | 1,27% | 49.511,00 |
| 15.09.2026 | 2,81 | 2,81 | 2,74 | 2,77 | -0,54% | 11.716,00 |
| 14.09.2026 | 2,76 | 2,81 | 2,74 | 2,78 | 0,36% | 33.826,00 |
| 11.09.2026 | 2,80 | 2,87 | 2,77 | 2,77 | 2,21% | 4.984,00 |
| 10.09.2026 | 2,85 | 2,85 | 2,71 | 2,71 | -3,56% | 10.215,00 |
| 09.09.2026 | 2,77 | 2,91 | 2,77 | 2,81 | 0,00% | 19.569,00 |
| 08.09.2026 | 2,86 | 2,88 | 2,76 | 2,81 | -1,06% | 26.986,00 |
| 04.09.2026 | 2,84 | 2,90 | 2,79 | 2,84 | -0,35% | 15.531,00 |
| 03.09.2026 | 2,81 | 2,90 | 2,80 | 2,85 | 1,06% | 38.050,00 |
| 02.09.2026 | 2,91 | 2,97 | 2,82 | 2,82 | 0,36% | 16.293,00 |
| 01.09.2026 | 2,98 | 2,98 | 2,79 | 2,81 | -3,10% | 20.336,00 |
| 31.08.2026 | 2,95 | 2,99 | 2,88 | 2,90 | -1,02% | 23.924,00 |
| 28.08.2026 | 3,02 | 3,10 | 2,93 | 2,93 | -1,68% | 27.432,00 |
| 27.08.2026 | 3,05 | 3,18 | 2,91 | 2,98 | 1,71% | 41.476,00 |
| 26.08.2026 | 2,90 | 3,07 | 2,88 | 2,93 | -2,66% | 23.342,00 |
| 25.08.2026 | 2,96 | 3,02 | 2,91 | 3,01 | 4,51% | 3.129,00 |
| 24.08.2026 | 2,96 | 3,09 | 2,88 | 2,88 | -3,03% | 9.441,00 |
| 21.08.2026 | 2,96 | 3,02 | 2,90 | 2,97 | 1,37% | 48.952,00 |
| 20.08.2026 | 2,90 | 3,21 | 2,90 | 2,93 | 1,74% | 15.381,00 |
| 19.08.2026 | 2,99 | 3,01 | 2,88 | 2,88 | -3,52% | 18.464,00 |
| 18.08.2026 | 3,08 | 3,20 | 2,98 | 2,99 | -4,63% | 136.904,00 |
| 17.08.2026 | 3,15 | 3,17 | 3,10 | 3,13 | -0,95% | 34.323,00 |
| 14.08.2026 | 3,24 | 3,29 | 3,16 | 3,16 | -1,86% | 18.690,00 |
| 13.08.2026 | 3,13 | 3,30 | 3,05 | 3,22 | 4,89% | 59.143,00 |
| 12.08.2026 | 2,97 | 3,13 | 2,91 | 3,07 | 5,14% | 112.312,00 |
| 11.08.2026 | 3,03 | 3,23 | 2,82 | 2,92 | 1,04% | 71.603,00 |
| 10.08.2026 | 2,88 | 2,99 | 2,83 | 2,89 | -3,02% | 50.324,00 |
| 07.08.2026 | 3,04 | 3,17 | 2,96 | 2,98 | 0,34% | 34.125,00 |
| 06.08.2026 | 2,95 | 3,12 | 2,94 | 2,97 | -1,00% | 5.159,00 |
| 05.08.2026 | 3,04 | 3,13 | 2,95 | 3,00 | -1,32% | 11.192,00 |
| 04.08.2026 | 2,87 | 3,10 | 2,87 | 3,04 | 3,58% | 74.157,00 |
| 03.08.2026 | 2,92 | 3,14 | 2,82 | 2,94 | 3,35% | 40.706,00 |
| 31.07.2026 | 2,92 | 2,94 | 2,84 | 2,84 | -4,70% | 49.664,00 |
| 30.07.2026 | 3,18 | 3,18 | 2,88 | 2,98 | 0,34% | 74.753,00 |
| 29.07.2026 | 3,02 | 3,02 | 2,92 | 2,97 | -3,57% | 50.786,00 |
| 28.07.2026 | 3,05 | 3,10 | 2,89 | 3,08 | 0,98% | 57.609,00 |
| 27.07.2026 | 3,12 | 3,25 | 2,98 | 3,05 | -2,24% | 51.864,00 |
| 24.07.2026 | 3,14 | 3,25 | 3,09 | 3,12 | -0,64% | 44.284,00 |
| 23.07.2026 | 3,20 | 3,21 | 3,14 | 3,14 | -0,63% | 37.555,00 |
| 22.07.2026 | 3,20 | 3,29 | 3,15 | 3,16 | -0,94% | 23.217,00 |
| 21.07.2026 | 3,27 | 3,35 | 3,19 | 3,19 | -1,24% | 52.328,00 |
| 20.07.2026 | 3,35 | 3,40 | 3,21 | 3,23 | -3,58% | 19.278,00 |
| 17.07.2026 | 3,25 | 3,44 | 3,25 | 3,35 | 0,90% | 26.472,00 |
| 16.07.2026 | 3,46 | 3,47 | 3,30 | 3,32 | -2,64% | 20.613,00 |
| 15.07.2026 | 3,43 | 3,57 | 3,32 | 3,41 | 0,15% | 27.513,00 |
| 14.07.2026 | 3,32 | 3,51 | 3,32 | 3,41 | 2,87% | 40.737,00 |
| 13.07.2026 | 3,56 | 3,67 | 3,31 | 3,31 | -5,97% | 32.353,00 |
| 10.07.2026 | 3,60 | 3,72 | 3,52 | 3,52 | -3,56% | 72.786,00 |
| 09.07.2026 | 3,51 | 3,75 | 3,51 | 3,65 | 4,89% | 68.630,00 |
| 08.07.2026 | 3,57 | 3,65 | 3,46 | 3,48 | -4,66% | 53.372,00 |
| 07.07.2026 | 3,66 | 3,80 | 3,62 | 3,65 | -0,82% | 29.637,00 |
| 06.07.2026 | 3,81 | 3,94 | 3,63 | 3,68 | -2,13% | 56.035,00 |
| 02.07.2026 | 3,86 | 4,00 | 3,76 | 3,76 | -3,09% | 67.622,00 |
| 01.07.2026 | 3,89 | 3,98 | 3,83 | 3,88 | -1,77% | 45.405,00 |
| 30.06.2026 | 4,01 | 4,05 | 3,92 | 3,95 | 1,02% | 44.449,00 |
| 29.06.2026 | 3,81 | 4,14 | 3,80 | 3,91 | 3,99% | 88.389,00 |
| 26.06.2026 | 3,72 | 3,80 | 3,66 | 3,76 | 1,08% | 30.196,00 |
| 25.06.2026 | 3,81 | 3,81 | 3,66 | 3,72 | -2,11% | 26.613,00 |
| 24.06.2026 | 3,81 | 3,90 | 3,66 | 3,80 | -1,30% | 26.785,00 |
| 23.06.2026 | 3,55 | 3,95 | 3,55 | 3,85 | 4,05% | 32.827,00 |
| 22.06.2026 | 3,70 | 3,83 | 3,60 | 3,70 | -0,27% | 54.816,00 |
| 18.06.2026 | 3,82 | 3,93 | 3,60 | 3,71 | -2,37% | 174.626,00 |
| 17.06.2026 | 3,88 | 3,96 | 3,70 | 3,80 | -2,06% | 130.875,00 |
| 16.06.2026 | 4,06 | 4,08 | 3,81 | 3,88 | -3,96% | 83.301,00 |
| 15.06.2026 | 4,05 | 4,10 | 3,95 | 4,04 | 0,25% | 104.463,00 |
| 12.06.2026 | 3,99 | 4,05 | 3,92 | 4,03 | 1,00% | 23.271,00 |
| 11.06.2026 | 3,77 | 4,04 | 3,58 | 3,99 | 9,32% | 63.414,00 |
| 10.06.2026 | 3,54 | 3,79 | 3,46 | 3,65 | 0,55% | 61.844,00 |
| 09.06.2026 | 3,60 | 3,76 | 3,41 | 3,63 | -0,55% | 79.143,00 |
| 08.06.2026 | 3,60 | 3,66 | 3,53 | 3,65 | 1,39% | 35.515,00 |
| 05.06.2026 | 3,84 | 3,85 | 3,56 | 3,60 | -7,93% | 87.797,00 |
| 04.06.2026 | 4,00 | 4,14 | 3,80 | 3,91 | -2,49% | 51.259,00 |
| 03.06.2026 | 4,15 | 4,15 | 3,92 | 4,01 | -3,61% | 99.794,00 |
| 02.06.2026 | 4,25 | 4,30 | 4,03 | 4,16 | -1,42% | 58.586,00 |
| 01.06.2026 | 4,30 | 4,40 | 3,93 | 4,22 | -0,24% | 337.211,00 |
| 29.05.2026 | 4,22 | 4,49 | 4,06 | 4,23 | -0,24% | 426.559,00 |
| 28.05.2026 | 3,22 | 4,44 | 3,21 | 4,24 | 32,92% | 887.327,00 |
| 27.05.2026 | 3,12 | 3,27 | 3,11 | 3,19 | 1,27% | 53.971,00 |
| 26.05.2026 | 3,13 | 3,20 | 3,07 | 3,15 | -0,94% | 43.621,00 |
| 22.05.2026 | 3,05 | 3,19 | 3,05 | 3,18 | 5,30% | 47.574,00 |