2,400$
1,69%
Echtzeit-Aktienkurs Deswell Industries
Bid:
Ask:
Aktienkurse zur Deswell Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 2,34 | 2,40 | 2,34 | 2,37 | 0,42% | 15.509,00 |
| 20.02.2025 | 2,36 | 2,39 | 2,35 | 2,36 | 0,00% | 34.339,00 |
| 19.02.2025 | 2,45 | 2,45 | 2,35 | 2,36 | -2,07% | 27.306,00 |
| 18.02.2025 | 2,39 | 2,45 | 2,39 | 2,41 | 0,00% | 44.942,00 |
| 14.02.2025 | 2,34 | 2,41 | 2,33 | 2,41 | 4,33% | 49.264,00 |
| 13.02.2025 | 2,32 | 2,38 | 2,31 | 2,31 | -0,43% | 2.418,00 |
| 12.02.2025 | 2,36 | 2,39 | 2,32 | 2,32 | -1,28% | 6.141,00 |
| 11.02.2025 | 2,39 | 2,39 | 2,35 | 2,35 | 0,86% | 11.788,00 |
| 10.02.2025 | 2,40 | 2,40 | 2,33 | 2,33 | -2,51% | 10.188,00 |
| 07.02.2025 | 2,39 | 2,40 | 2,34 | 2,39 | 2,80% | 21.312,00 |
| 06.02.2025 | 2,38 | 2,38 | 2,31 | 2,33 | -0,21% | 2.777,00 |
| 05.02.2025 | 2,40 | 2,40 | 2,15 | 2,33 | -1,27% | 78.599,00 |
| 04.02.2025 | 2,39 | 2,39 | 2,35 | 2,36 | -1,26% | 3.366,00 |
| 03.02.2025 | 2,38 | 2,39 | 2,36 | 2,39 | 0,42% | 15.878,00 |
| 31.01.2025 | 2,40 | 2,40 | 2,38 | 2,38 | 0,00% | 1.999,00 |
| 30.01.2025 | 2,40 | 2,40 | 2,38 | 2,38 | -0,42% | 2.646,00 |
| 29.01.2025 | 2,40 | 2,40 | 2,38 | 2,39 | 0,00% | 914,00 |
| 28.01.2025 | 2,39 | 2,39 | 2,39 | 2,39 | -0,42% | 1.271,00 |
| 27.01.2025 | 2,40 | 2,42 | 2,40 | 2,40 | -0,41% | 3.041,00 |
| 24.01.2025 | 2,37 | 2,42 | 2,37 | 2,41 | 0,33% | 2.223,00 |
| 23.01.2025 | 2,35 | 2,42 | 2,35 | 2,40 | 1,91% | 4.007,00 |
| 22.01.2025 | 2,35 | 2,41 | 2,35 | 2,36 | -1,99% | 4.033,00 |
| 21.01.2025 | 2,39 | 2,42 | 2,39 | 2,40 | 1,90% | 6.032,00 |
| 17.01.2025 | 2,36 | 2,36 | 2,35 | 2,36 | 0,64% | 3.409,00 |
| 16.01.2025 | 2,36 | 2,36 | 2,33 | 2,35 | -0,21% | 9.029,00 |
| 15.01.2025 | 2,33 | 2,36 | 2,33 | 2,35 | -0,42% | 2.909,00 |
| 14.01.2025 | 2,36 | 2,36 | 2,33 | 2,36 | 0,00% | 3.048,00 |
| 13.01.2025 | 2,47 | 2,47 | 2,30 | 2,36 | -2,68% | 42.585,00 |
| 10.01.2025 | 2,43 | 2,45 | 2,40 | 2,43 | 1,04% | 21.772,00 |
| 08.01.2025 | 2,42 | 2,42 | 2,40 | 2,40 | -1,03% | 1.217,00 |
| 07.01.2025 | 2,45 | 2,46 | 2,42 | 2,43 | 0,62% | 9.239,00 |
| 06.01.2025 | 2,47 | 2,47 | 2,39 | 2,41 | -1,39% | 18.306,00 |
| 03.01.2025 | 2,41 | 2,45 | 2,35 | 2,44 | 2,26% | 12.387,00 |
| 02.01.2025 | 2,41 | 2,41 | 2,33 | 2,39 | 0,42% | 21.193,00 |
| 31.12.2024 | 2,51 | 2,52 | 2,28 | 2,38 | -3,84% | 52.635,00 |
| 30.12.2024 | 2,52 | 2,70 | 2,35 | 2,48 | -1,39% | 39.689,00 |
| 27.12.2024 | 2,44 | 2,52 | 2,44 | 2,51 | -0,40% | 4.403,00 |
| 26.12.2024 | 2,52 | 2,56 | 2,50 | 2,52 | 0,40% | 4.747,00 |
| 24.12.2024 | 2,51 | 2,51 | 2,35 | 2,51 | 2,03% | 7.843,00 |
| 23.12.2024 | 2,53 | 2,53 | 2,45 | 2,46 | 0,33% | 3.597,00 |
| 20.12.2024 | 2,42 | 2,45 | 2,35 | 2,45 | 3,03% | 34.124,00 |
| 19.12.2024 | 2,35 | 2,43 | 2,35 | 2,38 | 0,00% | 10.437,00 |
| 18.12.2024 | 2,35 | 2,42 | 2,35 | 2,38 | 0,00% | 15.007,00 |
| 17.12.2024 | 2,39 | 2,47 | 2,35 | 2,38 | -1,65% | 23.477,00 |
| 16.12.2024 | 2,51 | 2,53 | 2,40 | 2,42 | -0,41% | 13.971,00 |
| 13.12.2024 | 2,46 | 2,51 | 2,41 | 2,43 | -0,82% | 15.474,00 |
| 12.12.2024 | 2,50 | 2,51 | 2,41 | 2,45 | -2,00% | 12.112,00 |
| 11.12.2024 | 2,52 | 2,56 | 2,50 | 2,50 | -1,96% | 7.413,00 |
| 10.12.2024 | 2,59 | 2,59 | 2,55 | 2,55 | -3,04% | 8.760,00 |
| 09.12.2024 | 2,67 | 2,73 | 2,57 | 2,63 | 1,11% | 3.385,00 |
| 06.12.2024 | 2,52 | 2,60 | 2,52 | 2,60 | -0,72% | 785,00 |
| 05.12.2024 | 2,41 | 2,67 | 2,41 | 2,62 | 0,38% | 7.663,00 |
| 04.12.2024 | 2,64 | 2,69 | 2,58 | 2,61 | -3,33% | 1.357,00 |
| 03.12.2024 | 2,57 | 2,70 | 2,57 | 2,70 | 2,27% | 5.748,00 |
| 02.12.2024 | 2,72 | 2,72 | 2,64 | 2,64 | -2,94% | 8.881,00 |
| 29.11.2024 | 2,72 | 2,72 | 2,71 | 2,72 | 1,87% | 5.300,00 |
| 27.11.2024 | 2,66 | 2,69 | 2,66 | 2,67 | 1,14% | 4.668,00 |
| 26.11.2024 | 2,65 | 2,71 | 2,64 | 2,64 | -2,22% | 1.301,00 |
| 25.11.2024 | 2,65 | 2,73 | 2,65 | 2,70 | 2,90% | 10.900,00 |
| 22.11.2024 | 2,72 | 2,72 | 2,60 | 2,62 | 0,34% | 8.917,00 |
| 20.11.2024 | 2,61 | 2,64 | 2,59 | 2,62 | 0,58% | 1.617,00 |
| 19.11.2024 | 2,70 | 2,70 | 2,60 | 2,60 | 0,00% | 4.787,00 |
| 18.11.2024 | 2,64 | 2,72 | 2,59 | 2,60 | 0,39% | 13.975,00 |
| 15.11.2024 | 2,61 | 2,61 | 2,59 | 2,59 | 1,37% | 4.487,00 |
| 14.11.2024 | 2,53 | 2,60 | 2,53 | 2,56 | -1,35% | 2.301,00 |
| 13.11.2024 | 2,59 | 2,60 | 2,59 | 2,59 | 1,57% | 11.317,00 |
| 12.11.2024 | 2,53 | 2,55 | 2,53 | 2,55 | 0,39% | 796,00 |
| 11.11.2024 | 2,50 | 2,55 | 2,50 | 2,54 | 0,00% | 3.743,00 |
| 08.11.2024 | 2,54 | 2,59 | 2,54 | 2,54 | -1,93% | 2.860,00 |
| 07.11.2024 | 2,43 | 2,61 | 2,43 | 2,59 | 3,39% | 14.087,00 |
| 06.11.2024 | 2,51 | 2,53 | 2,43 | 2,51 | -0,20% | 53.493,00 |
| 05.11.2024 | 2,51 | 2,51 | 2,51 | 2,51 | -1,19% | 438,00 |
| 04.11.2024 | 2,51 | 2,57 | 2,51 | 2,54 | 0,00% | 1.929,00 |
| 01.11.2024 | 2,55 | 2,56 | 2,52 | 2,54 | 0,00% | 1.544,00 |
| 31.10.2024 | 2,54 | 2,64 | 2,54 | 2,54 | -3,64% | 2.295,00 |
| 30.10.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 0,23% | 2.206,00 |
| 29.10.2024 | 2,63 | 2,64 | 2,63 | 2,63 | 1,94% | 3.263,00 |
| 28.10.2024 | 2,59 | 2,62 | 2,53 | 2,58 | -0,42% | 1.623,00 |
| 25.10.2024 | 2,58 | 2,63 | 2,58 | 2,59 | 0,43% | 2.185,00 |
| 24.10.2024 | 2,52 | 2,60 | 2,52 | 2,58 | 0,78% | 2.414,00 |
| 23.10.2024 | 2,54 | 2,65 | 2,54 | 2,56 | -5,01% | 7.870,00 |
| 22.10.2024 | 2,70 | 2,74 | 2,66 | 2,70 | 1,32% | 4.997,00 |
| 21.10.2024 | 2,63 | 2,66 | 2,63 | 2,66 | 1,92% | 5.445,00 |
| 18.10.2024 | 2,63 | 2,64 | 2,61 | 2,61 | -1,14% | 2.800,00 |
| 17.10.2024 | 2,65 | 2,65 | 2,59 | 2,64 | 0,38% | 9.024,00 |
| 16.10.2024 | 2,56 | 2,63 | 2,56 | 2,63 | 0,00% | 2.499,00 |
| 15.10.2024 | 2,55 | 2,63 | 2,55 | 2,63 | 3,14% | 2.738,00 |
| 14.10.2024 | 2,60 | 2,60 | 2,50 | 2,55 | -1,77% | 10.026,00 |
| 11.10.2024 | 2,54 | 2,64 | 2,54 | 2,60 | -0,92% | 2.671,00 |
| 10.10.2024 | 2,64 | 2,65 | 2,58 | 2,62 | 1,28% | 5.835,00 |
| 09.10.2024 | 2,65 | 2,65 | 2,56 | 2,59 | -2,01% | 15.937,00 |
| 08.10.2024 | 2,65 | 2,65 | 2,60 | 2,64 | 1,93% | 14.235,00 |
| 07.10.2024 | 2,55 | 2,66 | 2,55 | 2,59 | 3,60% | 49.238,00 |
| 04.10.2024 | 2,53 | 2,55 | 2,50 | 2,50 | -1,19% | 7.667,00 |
| 03.10.2024 | 2,44 | 2,53 | 2,44 | 2,53 | 4,55% | 959,00 |
| 02.10.2024 | 2,54 | 2,54 | 2,42 | 2,42 | -2,81% | 5.628,00 |
| 01.10.2024 | 2,48 | 2,49 | 2,48 | 2,49 | 0,40% | 609,00 |
| 30.09.2024 | 2,52 | 2,52 | 2,44 | 2,48 | -0,40% | 2.439,00 |
| 27.09.2024 | 2,53 | 2,53 | 2,49 | 2,49 | -1,54% | 933,00 |
| 26.09.2024 | 2,48 | 2,53 | 2,44 | 2,53 | 2,39% | 3.249,00 |