2,465$
-0,97%
Echtzeit-Aktienkurs Deswell Industries
Bid:
Ask:
Aktienkurse zur Deswell Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 2,50 | 2,50 | 2,46 | 2,47 | -0,96% | 2.702,00 |
| 30.05.2024 | 2,52 | 2,52 | 2,43 | 2,49 | -2,01% | 1.453,00 |
| 29.05.2024 | 2,53 | 2,55 | 2,51 | 2,54 | 4,31% | 3.677,00 |
| 28.05.2024 | 2,49 | 2,53 | 2,44 | 2,44 | 1,04% | 11.050,00 |
| 24.05.2024 | 2,43 | 2,49 | 2,41 | 2,41 | -2,43% | 5.243,00 |
| 23.05.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -0,40% | 1.122,00 |
| 22.05.2024 | 2,49 | 2,49 | 2,48 | 2,48 | 1,22% | 2.517,00 |
| 21.05.2024 | 2,52 | 2,52 | 2,45 | 2,45 | -1,21% | 2.141,00 |
| 20.05.2024 | 2,46 | 2,51 | 2,44 | 2,48 | 1,64% | 21.135,00 |
| 17.05.2024 | 2,48 | 2,49 | 2,43 | 2,44 | 1,75% | 9.413,00 |
| 16.05.2024 | 2,43 | 2,43 | 2,38 | 2,40 | -2,12% | 3.894,00 |
| 15.05.2024 | 2,39 | 2,50 | 2,35 | 2,45 | 2,51% | 31.034,00 |
| 14.05.2024 | 2,43 | 2,43 | 2,39 | 2,39 | 0,42% | 4.922,00 |
| 13.05.2024 | 2,40 | 2,42 | 2,31 | 2,38 | -1,24% | 3.855,00 |
| 10.05.2024 | 2,34 | 2,41 | 2,33 | 2,41 | 3,08% | 2.774,00 |
| 09.05.2024 | 2,43 | 2,45 | 2,33 | 2,34 | 1,21% | 11.265,00 |
| 08.05.2024 | 2,38 | 2,38 | 2,31 | 2,31 | -2,94% | 1.789,00 |
| 07.05.2024 | 2,44 | 2,44 | 2,38 | 2,38 | -1,65% | 3.149,00 |
| 06.05.2024 | 2,38 | 2,42 | 2,30 | 2,42 | 2,15% | 11.093,00 |
| 03.05.2024 | 2,35 | 2,37 | 2,30 | 2,37 | 0,81% | 1.675,00 |
| 02.05.2024 | 2,40 | 2,40 | 2,30 | 2,35 | -1,26% | 7.625,00 |
| 01.05.2024 | 2,31 | 2,44 | 2,25 | 2,38 | 4,39% | 13.424,00 |
| 30.04.2024 | 2,25 | 2,28 | 2,25 | 2,28 | -0,52% | 790,00 |
| 29.04.2024 | 2,26 | 2,31 | 2,25 | 2,29 | -0,35% | 5.512,00 |
| 26.04.2024 | 2,32 | 2,35 | 2,30 | 2,30 | -0,86% | 1.163,00 |
| 25.04.2024 | 2,31 | 2,34 | 2,31 | 2,32 | 0,43% | 3.418,00 |
| 24.04.2024 | 2,27 | 2,31 | 2,27 | 2,31 | 2,21% | 4.512,00 |
| 23.04.2024 | 2,30 | 2,30 | 2,25 | 2,26 | -1,74% | 9.002,00 |
| 22.04.2024 | 2,31 | 2,31 | 2,30 | 2,30 | 2,22% | 1.659,00 |
| 19.04.2024 | 2,25 | 2,25 | 2,25 | 2,25 | -2,60% | 768,00 |
| 18.04.2024 | 2,31 | 2,31 | 2,31 | 2,31 | 0,00% | 956,00 |
| 17.04.2024 | 2,25 | 2,31 | 2,25 | 2,31 | 2,67% | 571,00 |
| 16.04.2024 | 2,25 | 2,25 | 2,25 | 2,25 | -0,88% | 211,00 |
| 15.04.2024 | 2,31 | 2,31 | 2,27 | 2,27 | -1,73% | 14.534,00 |
| 12.04.2024 | 2,31 | 2,31 | 2,25 | 2,31 | 0,65% | 4.305,00 |
| 11.04.2024 | 2,29 | 2,30 | 2,28 | 2,30 | 1,55% | 1.425,00 |
| 10.04.2024 | 2,27 | 2,27 | 2,26 | 2,26 | 0,44% | 664,00 |
| 09.04.2024 | 2,24 | 2,31 | 2,24 | 2,25 | 0,45% | 3.221,00 |
| 08.04.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | 5.891,00 |
| 05.04.2024 | 2,20 | 2,24 | 2,20 | 2,24 | 0,36% | 2.374,00 |
| 04.04.2024 | 2,24 | 2,24 | 2,22 | 2,23 | 0,50% | 11.947,00 |
| 03.04.2024 | 2,20 | 2,22 | 2,20 | 2,22 | 0,95% | 2.361,00 |
| 02.04.2024 | 2,22 | 2,22 | 2,20 | 2,20 | -0,90% | 2.728,00 |
| 01.04.2024 | 2,23 | 2,24 | 2,20 | 2,22 | -0,67% | 12.669,00 |
| 28.03.2024 | 2,28 | 2,28 | 2,23 | 2,24 | -0,22% | 4.406,00 |
| 27.03.2024 | 2,23 | 2,24 | 2,23 | 2,24 | 0,45% | 7.215,00 |
| 26.03.2024 | 2,25 | 2,25 | 2,18 | 2,23 | -0,89% | 1.025,00 |
| 25.03.2024 | 2,30 | 2,30 | 2,23 | 2,25 | 1,35% | 7.253,00 |
| 22.03.2024 | 2,23 | 2,23 | 2,22 | 2,22 | 0,00% | 3.610,00 |
| 21.03.2024 | 2,20 | 2,24 | 2,18 | 2,22 | 0,09% | 6.095,00 |
| 20.03.2024 | 2,19 | 2,25 | 2,14 | 2,22 | 0,82% | 10.738,00 |
| 19.03.2024 | 2,23 | 2,26 | 2,20 | 2,20 | -1,57% | 10.512,00 |
| 18.03.2024 | 2,21 | 2,25 | 2,17 | 2,24 | 3,00% | 16.755,00 |
| 15.03.2024 | 2,23 | 2,23 | 2,16 | 2,17 | -1,72% | 4.366,00 |
| 14.03.2024 | 2,27 | 2,27 | 2,19 | 2,21 | -2,73% | 2.367,00 |
| 13.03.2024 | 2,17 | 2,32 | 2,17 | 2,27 | 1,79% | 12.439,00 |
| 12.03.2024 | 2,24 | 2,24 | 2,17 | 2,23 | 1,13% | 4.473,00 |
| 11.03.2024 | 2,17 | 2,23 | 2,17 | 2,21 | 0,68% | 2.904,00 |
| 08.03.2024 | 2,23 | 2,24 | 2,16 | 2,19 | 1,15% | 14.799,00 |
| 07.03.2024 | 2,17 | 2,22 | 2,16 | 2,17 | -0,23% | 10.570,00 |
| 06.03.2024 | 2,17 | 2,23 | 2,17 | 2,17 | -0,23% | 1.243,00 |
| 05.03.2024 | 2,24 | 2,24 | 2,17 | 2,18 | -1,58% | 9.350,00 |
| 04.03.2024 | 2,21 | 2,24 | 2,18 | 2,21 | 1,84% | 3.040,00 |
| 01.03.2024 | 2,29 | 2,29 | 2,15 | 2,17 | -3,13% | 4.894,00 |
| 29.02.2024 | 2,26 | 2,26 | 2,24 | 2,24 | 1,82% | 1.422,00 |
| 28.02.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | 584,00 |
| 27.02.2024 | 2,33 | 2,33 | 2,18 | 2,18 | -1,80% | 5.961,00 |
| 26.02.2024 | 2,17 | 2,31 | 2,17 | 2,22 | 1,83% | 9.464,00 |
| 23.02.2024 | 2,21 | 2,21 | 2,16 | 2,18 | -1,36% | 3.117,00 |
| 22.02.2024 | 2,24 | 2,28 | 2,21 | 2,21 | -0,90% | 7.193,00 |
| 21.02.2024 | 2,27 | 2,33 | 2,23 | 2,23 | 0,00% | 5.012,00 |
| 20.02.2024 | 2,24 | 2,30 | 2,23 | 2,23 | -0,45% | 5.957,00 |
| 16.02.2024 | 2,27 | 2,32 | 2,22 | 2,24 | -1,32% | 16.065,00 |
| 15.02.2024 | 2,28 | 2,33 | 2,22 | 2,27 | 0,00% | 12.904,00 |
| 14.02.2024 | 2,30 | 2,34 | 2,27 | 2,27 | -1,73% | 10.734,00 |
| 13.02.2024 | 2,33 | 2,34 | 2,30 | 2,31 | -0,43% | 11.635,00 |
| 12.02.2024 | 2,31 | 2,41 | 2,31 | 2,32 | 0,00% | 7.041,00 |
| 09.02.2024 | 2,35 | 2,35 | 2,32 | 2,32 | -1,69% | 1.286,00 |
| 08.02.2024 | 2,35 | 2,40 | 2,33 | 2,36 | 0,85% | 11.478,00 |
| 07.02.2024 | 2,38 | 2,39 | 2,33 | 2,34 | 1,30% | 3.499,00 |
| 06.02.2024 | 2,31 | 2,36 | 2,30 | 2,31 | 0,43% | 2.764,00 |
| 05.02.2024 | 2,35 | 2,36 | 2,30 | 2,30 | -0,43% | 4.840,00 |
| 02.02.2024 | 2,35 | 2,36 | 2,31 | 2,31 | -0,86% | 3.773,00 |
| 01.02.2024 | 2,37 | 2,47 | 2,33 | 2,33 | -1,69% | 26.343,00 |
| 31.01.2024 | 2,54 | 2,54 | 2,35 | 2,37 | -5,77% | 42.741,00 |
| 30.01.2024 | 2,58 | 2,58 | 2,52 | 2,52 | 1,41% | 7.341,00 |
| 29.01.2024 | 2,50 | 2,50 | 2,48 | 2,48 | -1,59% | 3.586,00 |
| 26.01.2024 | 2,51 | 2,52 | 2,50 | 2,52 | 0,00% | 2.311,00 |
| 25.01.2024 | 2,54 | 2,58 | 2,50 | 2,52 | -0,40% | 10.288,00 |
| 24.01.2024 | 2,57 | 2,58 | 2,53 | 2,53 | -0,20% | 2.557,00 |
| 23.01.2024 | 2,53 | 2,54 | 2,52 | 2,54 | -1,74% | 2.592,00 |
| 22.01.2024 | 2,56 | 2,58 | 2,56 | 2,58 | 4,03% | 1.247,00 |
| 19.01.2024 | 2,52 | 2,53 | 2,48 | 2,48 | -3,50% | 40.913,00 |
| 18.01.2024 | 2,55 | 2,57 | 2,52 | 2,57 | 1,98% | 2.477,00 |
| 17.01.2024 | 2,57 | 2,57 | 2,52 | 2,52 | -1,18% | 400,00 |
| 16.01.2024 | 2,56 | 2,56 | 2,52 | 2,55 | -0,39% | 2.412,00 |
| 12.01.2024 | 2,57 | 2,59 | 2,56 | 2,56 | -0,39% | 3.891,00 |
| 11.01.2024 | 2,57 | 2,63 | 2,57 | 2,57 | -0,77% | 8.557,00 |
| 10.01.2024 | 2,58 | 2,62 | 2,58 | 2,59 | -1,48% | 2.263,00 |
| 09.01.2024 | 2,59 | 2,63 | 2,50 | 2,63 | 1,12% | 6.048,00 |