2,650$
-1,85%
Echtzeit-Aktienkurs Deswell Industries
Bid:
Ask:
Aktienkurse zur Deswell Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.09.2024 | 2,50 | 2,50 | 2,46 | 2,47 | -1,98% | 1.105,00 |
| 24.09.2024 | 2,56 | 2,56 | 2,52 | 2,52 | -0,20% | 2.111,00 |
| 23.09.2024 | 2,59 | 2,60 | 2,50 | 2,53 | -0,98% | 4.515,00 |
| 20.09.2024 | 2,49 | 2,60 | 2,38 | 2,55 | 0,39% | 66.781,00 |
| 19.09.2024 | 2,51 | 2,55 | 2,51 | 2,54 | 0,79% | 7.122,00 |
| 18.09.2024 | 2,49 | 2,53 | 2,49 | 2,52 | 0,80% | 21.127,00 |
| 17.09.2024 | 2,48 | 2,50 | 2,48 | 2,50 | 0,81% | 4.822,00 |
| 16.09.2024 | 2,45 | 2,48 | 2,45 | 2,48 | -0,80% | 1.370,00 |
| 13.09.2024 | 2,53 | 2,53 | 2,46 | 2,50 | 2,46% | 4.677,00 |
| 12.09.2024 | 2,43 | 2,47 | 2,40 | 2,44 | -4,31% | 18.967,00 |
| 11.09.2024 | 2,38 | 2,56 | 2,38 | 2,55 | 7,14% | 24.805,00 |
| 09.09.2024 | 2,44 | 2,46 | 2,38 | 2,38 | 0,00% | 6.693,00 |
| 06.09.2024 | 2,39 | 2,40 | 2,38 | 2,38 | -0,21% | 4.736,00 |
| 05.09.2024 | 2,41 | 2,41 | 2,31 | 2,39 | 3,70% | 7.210,00 |
| 04.09.2024 | 2,38 | 2,38 | 2,28 | 2,30 | 0,88% | 4.183,00 |
| 03.09.2024 | 2,38 | 2,46 | 2,28 | 2,28 | -3,59% | 22.859,00 |
| 30.08.2024 | 2,40 | 2,43 | 2,37 | 2,37 | -1,87% | 6.616,00 |
| 29.08.2024 | 2,41 | 2,45 | 2,41 | 2,41 | 0,50% | 2.184,00 |
| 28.08.2024 | 2,43 | 2,43 | 2,37 | 2,40 | -2,52% | 1.646,00 |
| 27.08.2024 | 2,46 | 2,46 | 2,43 | 2,46 | -0,40% | 4.322,00 |
| 26.08.2024 | 2,48 | 2,52 | 2,45 | 2,47 | 0,82% | 10.692,00 |
| 23.08.2024 | 2,36 | 2,48 | 2,36 | 2,45 | 0,82% | 7.514,00 |
| 22.08.2024 | 2,41 | 2,44 | 2,40 | 2,43 | 1,67% | 3.794,00 |
| 21.08.2024 | 2,37 | 2,41 | 2,37 | 2,39 | 1,49% | 3.342,00 |
| 20.08.2024 | 2,31 | 2,38 | 2,31 | 2,36 | 1,07% | 9.530,00 |
| 19.08.2024 | 2,31 | 2,33 | 2,30 | 2,33 | 0,87% | 12.477,00 |
| 16.08.2024 | 2,37 | 2,38 | 2,30 | 2,31 | 2,21% | 1.661,00 |
| 15.08.2024 | 2,35 | 2,35 | 2,26 | 2,26 | -0,88% | 8.430,00 |
| 14.08.2024 | 2,27 | 2,36 | 2,27 | 2,28 | -1,72% | 4.384,00 |
| 13.08.2024 | 2,30 | 2,40 | 2,25 | 2,32 | -2,93% | 31.406,00 |
| 12.08.2024 | 2,31 | 2,41 | 2,31 | 2,39 | 4,82% | 4.151,00 |
| 09.08.2024 | 2,40 | 2,40 | 2,26 | 2,28 | -0,87% | 6.731,00 |
| 08.08.2024 | 2,33 | 2,33 | 2,30 | 2,30 | 0,44% | 1.756,00 |
| 07.08.2024 | 2,31 | 2,32 | 2,26 | 2,29 | -2,09% | 7.362,00 |
| 06.08.2024 | 2,29 | 2,36 | 2,29 | 2,34 | 4,89% | 4.906,00 |
| 05.08.2024 | 2,42 | 2,43 | 2,22 | 2,23 | -7,85% | 33.673,00 |
| 02.08.2024 | 2,46 | 2,50 | 2,42 | 2,42 | -2,42% | 13.067,00 |
| 01.08.2024 | 2,50 | 2,51 | 2,48 | 2,48 | 0,40% | 1.349,00 |
| 31.07.2024 | 2,47 | 2,47 | 2,45 | 2,47 | -1,04% | 657,00 |
| 30.07.2024 | 2,51 | 2,51 | 2,44 | 2,50 | -0,16% | 8.236,00 |
| 29.07.2024 | 2,47 | 2,50 | 2,43 | 2,50 | 3,31% | 4.262,00 |
| 26.07.2024 | 2,51 | 2,51 | 2,42 | 2,42 | -3,20% | 12.550,00 |
| 25.07.2024 | 2,46 | 2,51 | 2,46 | 2,50 | 1,63% | 5.542,00 |
| 24.07.2024 | 2,51 | 2,51 | 2,46 | 2,46 | -1,20% | 3.413,00 |
| 23.07.2024 | 2,45 | 2,49 | 2,45 | 2,49 | 1,63% | 4.453,00 |
| 22.07.2024 | 2,50 | 2,51 | 2,45 | 2,45 | -0,81% | 15.510,00 |
| 19.07.2024 | 2,46 | 2,49 | 2,46 | 2,47 | -0,40% | 2.268,00 |
| 18.07.2024 | 2,49 | 2,49 | 2,42 | 2,48 | 1,64% | 5.447,00 |
| 17.07.2024 | 2,42 | 2,44 | 2,42 | 2,44 | 2,52% | 11.022,00 |
| 16.07.2024 | 2,35 | 2,45 | 2,34 | 2,38 | 1,71% | 26.665,00 |
| 15.07.2024 | 2,35 | 2,39 | 2,32 | 2,34 | -2,50% | 2.913,00 |
| 12.07.2024 | 2,42 | 2,42 | 2,17 | 2,40 | -1,23% | 62.886,00 |
| 11.07.2024 | 2,40 | 2,46 | 2,40 | 2,43 | -0,33% | 9.176,00 |