3,430$
2,39%
Echtzeit-Aktienkurs Deswell Industries
Bid:
Ask:
Aktienkurse zur Deswell Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 3,44 | 3,50 | 3,26 | 3,40 | 1,49% | 5.026,00 |
| 05.11.2025 | 3,41 | 3,48 | 3,26 | 3,35 | 1,82% | 20.695,00 |
| 04.11.2025 | 3,40 | 3,40 | 3,29 | 3,29 | -4,22% | 7.816,00 |
| 03.11.2025 | 3,42 | 3,44 | 3,39 | 3,44 | -0,15% | 7.971,00 |
| 31.10.2025 | 3,39 | 3,50 | 3,30 | 3,44 | 5,20% | 10.934,00 |
| 30.10.2025 | 3,49 | 3,49 | 3,27 | 3,27 | -5,76% | 7.543,00 |
| 29.10.2025 | 3,52 | 3,58 | 3,47 | 3,47 | -1,70% | 4.881,00 |
| 28.10.2025 | 3,56 | 3,56 | 3,45 | 3,53 | 0,57% | 6.340,00 |
| 27.10.2025 | 3,46 | 3,58 | 3,44 | 3,51 | 2,33% | 11.785,00 |
| 24.10.2025 | 3,50 | 3,50 | 3,40 | 3,43 | -1,44% | 9.031,00 |
| 23.10.2025 | 3,42 | 3,50 | 3,42 | 3,48 | 3,26% | 15.978,00 |
| 22.10.2025 | 3,41 | 3,49 | 3,35 | 3,37 | -2,60% | 4.175,00 |
| 21.10.2025 | 3,55 | 3,64 | 3,25 | 3,46 | -2,54% | 30.527,00 |
| 20.10.2025 | 3,36 | 3,66 | 3,36 | 3,55 | 5,03% | 19.857,00 |
| 17.10.2025 | 3,40 | 3,45 | 3,38 | 3,38 | -2,31% | 16.472,00 |
| 16.10.2025 | 3,53 | 3,68 | 3,41 | 3,46 | -1,70% | 11.678,00 |
| 15.10.2025 | 3,56 | 3,67 | 3,47 | 3,52 | 1,73% | 13.476,00 |
| 14.10.2025 | 3,69 | 3,71 | 3,32 | 3,46 | -6,23% | 43.364,00 |
| 13.10.2025 | 3,81 | 3,88 | 3,68 | 3,69 | -3,40% | 15.420,00 |
| 10.10.2025 | 3,89 | 3,89 | 3,82 | 3,82 | -1,80% | 21.799,00 |
| 09.10.2025 | 3,93 | 3,95 | 3,88 | 3,89 | -1,52% | 6.743,00 |
| 08.10.2025 | 3,83 | 3,95 | 3,83 | 3,95 | 3,40% | 11.160,00 |
| 07.10.2025 | 3,97 | 3,97 | 3,82 | 3,82 | -3,78% | 40.047,00 |
| 06.10.2025 | 4,00 | 4,00 | 3,91 | 3,97 | 0,51% | 19.366,00 |
| 02.10.2025 | 4,00 | 4,05 | 3,93 | 3,95 | -1,99% | 24.897,00 |
| 01.10.2025 | 3,97 | 4,03 | 3,94 | 4,03 | 1,51% | 10.228,00 |
| 30.09.2025 | 4,03 | 4,03 | 3,82 | 3,97 | -0,50% | 23.863,00 |
| 29.09.2025 | 3,97 | 4,00 | 3,96 | 3,99 | 0,50% | 10.129,00 |
| 26.09.2025 | 3,93 | 4,05 | 3,93 | 3,97 | 0,25% | 8.728,00 |
| 25.09.2025 | 4,05 | 4,06 | 3,95 | 3,96 | -1,74% | 23.499,00 |
| 24.09.2025 | 4,03 | 4,07 | 3,99 | 4,03 | 1,26% | 18.208,00 |
| 23.09.2025 | 4,00 | 4,03 | 3,96 | 3,98 | -1,22% | 8.464,00 |
| 22.09.2025 | 4,04 | 4,09 | 4,00 | 4,03 | -1,37% | 25.837,00 |
| 19.09.2025 | 4,02 | 4,09 | 4,02 | 4,09 | 1,36% | 9.446,00 |
| 18.09.2025 | 4,01 | 4,10 | 3,97 | 4,03 | 1,77% | 14.467,00 |
| 17.09.2025 | 3,93 | 4,06 | 3,93 | 3,96 | 1,93% | 13.471,00 |
| 16.09.2025 | 3,95 | 4,08 | 3,80 | 3,89 | -3,36% | 67.145,00 |
| 15.09.2025 | 4,14 | 4,17 | 4,00 | 4,02 | -3,13% | 46.933,00 |
| 12.09.2025 | 4,23 | 4,26 | 4,12 | 4,15 | -0,48% | 14.722,00 |
| 11.09.2025 | 4,26 | 4,30 | 4,14 | 4,17 | -2,34% | 28.109,00 |
| 10.09.2025 | 4,18 | 4,33 | 4,18 | 4,27 | -1,39% | 50.672,00 |
| 09.09.2025 | 4,25 | 4,40 | 4,12 | 4,33 | 1,88% | 26.797,00 |
| 08.09.2025 | 4,25 | 4,28 | 4,18 | 4,25 | 2,53% | 17.994,00 |
| 05.09.2025 | 4,25 | 4,26 | 4,00 | 4,15 | -1,77% | 40.040,00 |
| 04.09.2025 | 4,42 | 4,48 | 4,06 | 4,22 | -1,86% | 51.324,00 |
| 03.09.2025 | 4,47 | 4,47 | 4,17 | 4,30 | 5,65% | 90.956,00 |
| 02.09.2025 | 3,80 | 4,16 | 3,80 | 4,07 | 7,11% | 35.947,00 |
| 29.08.2025 | 3,83 | 3,85 | 3,76 | 3,80 | 1,06% | 7.819,00 |
| 28.08.2025 | 3,76 | 3,80 | 3,75 | 3,76 | 0,53% | 3.444,00 |
| 27.08.2025 | 3,78 | 3,81 | 3,73 | 3,74 | 0,00% | 14.658,00 |
| 26.08.2025 | 3,98 | 4,00 | 3,50 | 3,74 | -3,36% | 115.161,00 |
| 25.08.2025 | 3,46 | 3,95 | 3,43 | 3,87 | 11,85% | 208.813,00 |
| 22.08.2025 | 3,42 | 3,46 | 3,39 | 3,46 | 0,00% | 20.730,00 |
| 21.08.2025 | 3,41 | 3,50 | 3,41 | 3,46 | -0,86% | 8.519,00 |
| 20.08.2025 | 3,48 | 3,53 | 3,45 | 3,49 | -1,97% | 13.337,00 |
| 19.08.2025 | 3,60 | 3,64 | 3,40 | 3,56 | -0,06% | 32.527,00 |
| 18.08.2025 | 3,49 | 3,60 | 3,45 | 3,56 | 2,65% | 64.263,00 |
| 15.08.2025 | 3,08 | 3,48 | 3,08 | 3,47 | 10,29% | 52.797,00 |
| 14.08.2025 | 3,11 | 3,15 | 3,11 | 3,15 | 0,20% | 1.135,00 |
| 13.08.2025 | 3,09 | 3,15 | 3,07 | 3,14 | 2,95% | 5.812,00 |
| 12.08.2025 | 2,99 | 3,05 | 2,95 | 3,05 | 2,35% | 19.232,00 |
| 11.08.2025 | 2,96 | 3,03 | 2,79 | 2,98 | -0,48% | 18.939,00 |
| 08.08.2025 | 2,96 | 3,00 | 2,96 | 2,99 | 0,82% | 7.446,00 |
| 07.08.2025 | 3,00 | 3,00 | 2,90 | 2,97 | -1,66% | 4.158,00 |
| 06.08.2025 | 3,00 | 3,03 | 3,00 | 3,02 | 0,67% | 3.827,00 |
| 05.08.2025 | 3,02 | 3,04 | 2,98 | 3,00 | -0,50% | 9.273,00 |
| 04.08.2025 | 2,94 | 3,02 | 2,94 | 3,02 | 2,55% | 12.918,00 |
| 01.08.2025 | 3,01 | 3,01 | 2,94 | 2,94 | -2,49% | 8.640,00 |
| 31.07.2025 | 3,04 | 3,04 | 2,98 | 3,02 | 0,17% | 3.528,00 |
| 30.07.2025 | 3,08 | 3,08 | 3,01 | 3,01 | -2,17% | 4.224,00 |
| 29.07.2025 | 3,00 | 3,08 | 2,98 | 3,08 | 2,90% | 15.525,00 |
| 28.07.2025 | 3,03 | 3,10 | 2,91 | 2,99 | -3,17% | 26.475,00 |
| 25.07.2025 | 3,08 | 3,11 | 3,05 | 3,09 | 1,58% | 8.132,00 |
| 24.07.2025 | 3,01 | 3,07 | 3,01 | 3,04 | -0,33% | 6.122,00 |
| 23.07.2025 | 3,17 | 3,18 | 3,00 | 3,05 | -2,56% | 29.427,00 |
| 22.07.2025 | 3,18 | 3,18 | 3,01 | 3,13 | -1,26% | 41.247,00 |
| 21.07.2025 | 2,89 | 3,38 | 2,89 | 3,17 | 10,45% | 99.574,00 |
| 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% | 9.181,00 |
| 15.07.2025 | 2,83 | 2,83 | 2,79 | 2,81 | 2,18% | 11.873,00 |
| 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% | 51.134,00 |
| 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% | 61.274,00 |
| 25.06.2025 | 2,51 | 2,54 | 2,45 | 2,45 | -3,54% | 11.834,00 |
| 24.06.2025 | 2,49 | 2,54 | 2,48 | 2,54 | 1,60% | 18.961,00 |
| 23.06.2025 | 2,45 | 2,50 | 2,45 | 2,50 | 2,04% | 13.165,00 |
| 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% | 8.357,00 |