3,220$
12,20%
Echtzeit-Aktienkurs Deswell Industries
Bid:
Ask:
Aktienkurse zur Deswell Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 2,89 | 3,38 | 2,89 | 3,17 | 10,45% | 99.820,00 |
| 18.07.2025 | 2,80 | 2,87 | 2,80 | 2,87 | 2,50% | 9.600,00 |
| 17.07.2025 | 2,81 | 2,84 | 2,80 | 2,80 | 0,00% | 22.616,00 |
| 16.07.2025 | 2,82 | 2,82 | 2,77 | 2,80 | -0,36% | 9.515,00 |
| 15.07.2025 | 2,83 | 2,83 | 2,79 | 2,81 | 2,18% | 11.886,00 |
| 14.07.2025 | 2,78 | 2,80 | 2,75 | 2,75 | -1,08% | 8.132,00 |
| 11.07.2025 | 2,75 | 2,81 | 2,75 | 2,78 | 1,09% | 21.867,00 |
| 10.07.2025 | 2,74 | 2,76 | 2,74 | 2,75 | 0,36% | 10.225,00 |
| 09.07.2025 | 2,78 | 2,80 | 2,74 | 2,74 | -0,36% | 6.514,00 |
| 08.07.2025 | 2,73 | 2,81 | 2,67 | 2,75 | 0,00% | 25.196,00 |
| 07.07.2025 | 2,75 | 2,82 | 2,73 | 2,75 | -2,14% | 26.837,00 |
| 03.07.2025 | 2,82 | 2,88 | 2,75 | 2,81 | -3,44% | 26.308,00 |
| 02.07.2025 | 2,88 | 2,92 | 2,80 | 2,91 | 5,43% | 69.124,00 |
| 01.07.2025 | 2,68 | 2,94 | 2,67 | 2,76 | 3,61% | 52.135,00 |
| 30.06.2025 | 2,57 | 2,69 | 2,55 | 2,66 | 7,41% | 43.447,00 |
| 27.06.2025 | 2,45 | 2,49 | 2,45 | 2,48 | 0,61% | 9.045,00 |
| 26.06.2025 | 2,39 | 2,48 | 2,39 | 2,47 | 0,61% | 61.284,00 |
| 25.06.2025 | 2,51 | 2,54 | 2,45 | 2,45 | -3,54% | 11.836,00 |
| 24.06.2025 | 2,49 | 2,54 | 2,48 | 2,54 | 1,60% | 18.999,00 |
| 23.06.2025 | 2,45 | 2,50 | 2,45 | 2,50 | 2,04% | 15.360,00 |
| 20.06.2025 | 2,45 | 2,46 | 2,42 | 2,45 | 2,94% | 9.466,00 |
| 18.06.2025 | 2,35 | 2,48 | 2,35 | 2,38 | 1,93% | 52.628,00 |
| 17.06.2025 | 2,31 | 2,34 | 2,31 | 2,34 | 0,00% | 8.325,00 |
| 16.06.2025 | 2,35 | 2,37 | 2,30 | 2,34 | 1,74% | 8.367,00 |
| 13.06.2025 | 2,35 | 2,38 | 2,26 | 2,30 | -2,34% | 27.782,00 |
| 12.06.2025 | 2,37 | 2,37 | 2,34 | 2,35 | -0,84% | 21.969,00 |
| 11.06.2025 | 2,36 | 2,38 | 2,35 | 2,37 | 1,28% | 22.934,00 |
| 10.06.2025 | 2,35 | 2,35 | 2,33 | 2,34 | -0,43% | 1.463,00 |
| 09.06.2025 | 2,33 | 2,37 | 2,31 | 2,35 | 1,29% | 15.668,00 |
| 06.06.2025 | 2,35 | 2,37 | 2,31 | 2,32 | -1,28% | 34.822,00 |
| 05.06.2025 | 2,37 | 2,37 | 2,34 | 2,35 | 0,09% | 5.057,00 |
| 04.06.2025 | 2,36 | 2,36 | 2,33 | 2,35 | 2,98% | 18.321,00 |
| 03.06.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -1,30% | 507,00 |
| 02.06.2025 | 2,33 | 2,44 | 2,27 | 2,31 | 0,43% | 46.853,00 |
| 30.05.2025 | 2,39 | 2,45 | 2,30 | 2,30 | -4,56% | 51.862,00 |
| 29.05.2025 | 2,36 | 2,41 | 2,36 | 2,41 | 2,12% | 2.175,00 |
| 28.05.2025 | 2,36 | 2,37 | 2,33 | 2,36 | -0,42% | 11.447,00 |
| 27.05.2025 | 2,26 | 2,37 | 2,26 | 2,37 | 2,16% | 6.775,00 |
| 23.05.2025 | 2,26 | 2,34 | 2,26 | 2,32 | -0,85% | 2.979,00 |
| 22.05.2025 | 2,35 | 2,36 | 2,31 | 2,34 | 0,00% | 1.642,00 |
| 21.05.2025 | 2,28 | 2,38 | 2,28 | 2,34 | -0,43% | 8.045,00 |
| 20.05.2025 | 2,26 | 2,38 | 2,26 | 2,35 | 3,52% | 13.563,00 |
| 19.05.2025 | 1,96 | 2,34 | 1,93 | 2,27 | -5,02% | 193.933,00 |
| 16.05.2025 | 2,42 | 2,45 | 2,38 | 2,39 | -0,42% | 12.553,00 |
| 15.05.2025 | 2,44 | 2,44 | 2,40 | 2,40 | -2,56% | 6.158,00 |
| 14.05.2025 | 2,35 | 2,48 | 2,35 | 2,46 | 3,92% | 23.640,00 |
| 13.05.2025 | 2,37 | 2,42 | 2,34 | 2,37 | 1,72% | 32.462,00 |
| 12.05.2025 | 2,38 | 2,38 | 2,30 | 2,33 | -1,27% | 13.557,00 |
| 09.05.2025 | 2,19 | 2,49 | 2,19 | 2,36 | 5,36% | 46.601,00 |
| 08.05.2025 | 2,19 | 2,25 | 2,19 | 2,24 | 0,45% | 5.689,00 |
| 07.05.2025 | 2,24 | 2,26 | 2,22 | 2,23 | -1,02% | 20.254,00 |
| 06.05.2025 | 2,25 | 2,29 | 2,24 | 2,25 | 1,72% | 12.499,00 |
| 05.05.2025 | 2,27 | 2,30 | 2,16 | 2,22 | -2,42% | 39.170,00 |
| 02.05.2025 | 2,27 | 2,27 | 2,25 | 2,27 | -0,44% | 14.775,00 |
| 01.05.2025 | 2,26 | 2,29 | 2,26 | 2,28 | 0,88% | 5.413,00 |
| 30.04.2025 | 2,23 | 2,29 | 2,04 | 2,26 | 1,80% | 71.123,00 |
| 29.04.2025 | 2,26 | 2,26 | 2,22 | 2,22 | -0,72% | 10.477,00 |
| 28.04.2025 | 2,24 | 2,24 | 2,22 | 2,24 | -0,18% | 3.902,00 |
| 25.04.2025 | 2,24 | 2,25 | 2,22 | 2,24 | 0,00% | 15.021,00 |
| 24.04.2025 | 2,25 | 2,25 | 2,23 | 2,24 | 0,00% | 6.989,00 |
| 23.04.2025 | 2,22 | 2,24 | 2,22 | 2,24 | 1,08% | 1.449,00 |
| 22.04.2025 | 2,25 | 2,25 | 2,17 | 2,22 | -1,51% | 28.800,00 |
| 21.04.2025 | 2,26 | 2,26 | 2,25 | 2,25 | 0,00% | 2.600,00 |
| 17.04.2025 | 2,22 | 2,25 | 2,22 | 2,25 | -0,35% | 2.537,00 |
| 16.04.2025 | 2,25 | 2,27 | 2,22 | 2,26 | -1,40% | 9.371,00 |
| 15.04.2025 | 2,26 | 2,33 | 2,22 | 2,29 | 2,46% | 37.091,00 |
| 14.04.2025 | 2,21 | 2,25 | 2,19 | 2,24 | 2,76% | 16.734,00 |
| 11.04.2025 | 2,18 | 2,19 | 2,15 | 2,18 | -0,68% | 10.191,00 |
| 10.04.2025 | 2,20 | 2,20 | 2,16 | 2,19 | -0,45% | 10.380,00 |
| 09.04.2025 | 2,16 | 2,20 | 2,15 | 2,20 | 0,92% | 5.943,00 |
| 08.04.2025 | 2,20 | 2,25 | 2,18 | 2,18 | -1,22% | 20.848,00 |
| 07.04.2025 | 2,25 | 2,26 | 2,20 | 2,21 | -3,46% | 22.910,00 |
| 04.04.2025 | 2,33 | 2,39 | 2,27 | 2,29 | -1,47% | 27.582,00 |
| 03.04.2025 | 2,39 | 2,42 | 2,31 | 2,32 | -6,31% | 28.571,00 |
| 02.04.2025 | 2,45 | 2,50 | 2,40 | 2,48 | 3,18% | 54.593,00 |
| 01.04.2025 | 2,34 | 2,50 | 2,32 | 2,40 | 1,91% | 51.297,00 |
| 31.03.2025 | 2,37 | 2,37 | 2,34 | 2,36 | 1,51% | 5.864,00 |
| 28.03.2025 | 2,35 | 2,37 | 2,32 | 2,32 | -0,43% | 27.634,00 |
| 27.03.2025 | 2,38 | 2,38 | 2,33 | 2,33 | -1,27% | 2.887,00 |
| 26.03.2025 | 2,35 | 2,36 | 2,33 | 2,36 | 1,29% | 12.555,00 |
| 25.03.2025 | 2,35 | 2,35 | 2,33 | 2,33 | -1,15% | 3.654,00 |
| 24.03.2025 | 2,35 | 2,36 | 2,33 | 2,36 | 0,73% | 26.027,00 |
| 21.03.2025 | 2,38 | 2,38 | 2,32 | 2,34 | -1,68% | 14.636,00 |
| 20.03.2025 | 2,40 | 2,40 | 2,38 | 2,38 | -0,21% | 4.706,00 |
| 19.03.2025 | 2,39 | 2,40 | 2,32 | 2,39 | 0,63% | 18.875,00 |
| 18.03.2025 | 2,39 | 2,39 | 2,37 | 2,37 | -0,42% | 1.222,00 |
| 17.03.2025 | 2,33 | 2,40 | 2,32 | 2,38 | 1,97% | 14.187,00 |
| 14.03.2025 | 2,34 | 2,34 | 2,31 | 2,33 | 0,09% | 17.264,00 |
| 13.03.2025 | 2,32 | 2,34 | 2,32 | 2,33 | 0,52% | 1.390,00 |
| 12.03.2025 | 2,31 | 2,34 | 2,31 | 2,32 | 0,43% | 1.787,00 |
| 11.03.2025 | 2,35 | 2,39 | 2,31 | 2,31 | 0,00% | 6.524,00 |
| 10.03.2025 | 2,31 | 2,39 | 2,31 | 2,31 | -0,43% | 5.362,00 |
| 07.03.2025 | 2,31 | 2,33 | 2,31 | 2,32 | 0,00% | 2.370,00 |
| 06.03.2025 | 2,31 | 2,33 | 2,31 | 2,32 | 0,43% | 3.160,00 |
| 05.03.2025 | 2,35 | 2,36 | 2,31 | 2,31 | -1,87% | 4.854,00 |
| 04.03.2025 | 2,35 | 2,37 | 2,34 | 2,35 | -1,09% | 5.994,00 |
| 03.03.2025 | 2,39 | 2,40 | 2,35 | 2,38 | 0,42% | 4.948,00 |
| 28.02.2025 | 2,44 | 2,44 | 2,37 | 2,37 | -0,84% | 10.189,00 |
| 27.02.2025 | 2,39 | 2,41 | 2,39 | 2,39 | 0,00% | 1.383,00 |
| 26.02.2025 | 2,35 | 2,40 | 2,35 | 2,39 | 0,84% | 2.736,00 |