Echtzeit-Aktienkurs Deswell Industries
Bid:
Ask:
Aktienkurse zur Deswell Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 3,79 | 3,79 | 3,43 | 3,73 | -0,13% | - |
| 25.02.2021 | 3,64 | 4,04 | 3,61 | 3,73 | 4,34% | - |
| 24.02.2021 | 3,59 | 3,93 | 3,43 | 3,58 | -2,72% | - |
| 23.02.2021 | 3,75 | 3,88 | 3,32 | 3,68 | 0,68% | - |
| 22.02.2021 | 3,65 | 3,65 | 3,65 | 3,65 | -0,27% | - |
| 19.02.2021 | 3,49 | 3,82 | 3,43 | 3,66 | 5,93% | - |
| 18.02.2021 | 3,58 | 3,73 | 3,35 | 3,46 | -0,72% | - |
| 17.02.2021 | 3,62 | 3,81 | 3,28 | 3,48 | -7,20% | - |
| 16.02.2021 | 3,43 | 3,99 | 3,31 | 3,75 | 9,01% | - |
| 12.02.2021 | 3,33 | 3,54 | 3,33 | 3,44 | 2,84% | - |
| 11.02.2021 | 3,36 | 3,44 | 3,24 | 3,35 | 1,98% | - |
| 10.02.2021 | 3,38 | 3,39 | 3,20 | 3,28 | -0,15% | - |
| 09.02.2021 | 3,34 | 3,46 | 3,26 | 3,29 | 1,86% | - |
| 08.02.2021 | 3,05 | 3,35 | 3,05 | 3,23 | -2,27% | - |
| 05.02.2021 | 3,15 | 3,42 | 3,15 | 3,30 | 0,92% | - |
| 04.02.2021 | 3,21 | 3,27 | 3,15 | 3,27 | 1,55% | - |
| 03.02.2021 | 3,11 | 3,24 | 3,11 | 3,22 | -0,16% | - |
| 02.02.2021 | 3,05 | 3,24 | 3,05 | 3,23 | 1,57% | - |
| 01.02.2021 | 3,21 | 3,32 | 3,18 | 3,18 | 0,63% | - |
| 29.01.2021 | 3,16 | 3,25 | 3,08 | 3,16 | 0,32% | - |
| 28.01.2021 | 3,13 | 3,29 | 3,11 | 3,15 | -0,94% | - |
| 27.01.2021 | 3,20 | 3,20 | 3,18 | 3,18 | -3,64% | - |
| 26.01.2021 | 3,43 | 3,43 | 3,20 | 3,30 | 2,97% | - |
| 25.01.2021 | 3,33 | 3,33 | 3,20 | 3,20 | -1,23% | - |
| 22.01.2021 | 3,27 | 3,35 | 3,24 | 3,24 | -1,67% | - |
| 21.01.2021 | 3,29 | 3,44 | 3,26 | 3,30 | 3,13% | - |
| 19.01.2021 | 3,17 | 3,20 | 3,11 | 3,20 | 0,79% | - |
| 15.01.2021 | 3,13 | 3,26 | 2,97 | 3,17 | 3,09% | - |
| 14.01.2021 | 2,91 | 3,08 | 2,91 | 3,08 | -0,49% | - |
| 13.01.2021 | 3,22 | 3,22 | 3,06 | 3,09 | 0,32% | - |
| 12.01.2021 | 3,06 | 3,08 | 3,06 | 3,08 | -0,32% | - |
| 11.01.2021 | 3,01 | 3,16 | 3,01 | 3,09 | 0,16% | - |
| 08.01.2021 | 2,96 | 3,18 | 2,96 | 3,09 | -1,75% | - |
| 07.01.2021 | 3,15 | 3,21 | 3,08 | 3,14 | 1,62% | - |
| 06.01.2021 | 2,99 | 3,18 | 2,86 | 3,09 | -0,64% | - |
| 05.01.2021 | 2,90 | 3,16 | 2,84 | 3,11 | 5,96% | - |
| 04.01.2021 | 2,94 | 2,94 | 2,94 | 2,94 | -0,68% | - |
| 31.12.2020 | 3,04 | 3,04 | 2,88 | 2,96 | 0,17% | - |
| 30.12.2020 | 2,92 | 2,95 | 2,89 | 2,95 | 1,90% | - |
| 29.12.2020 | 2,93 | 2,93 | 2,85 | 2,90 | -1,19% | - |
| 28.12.2020 | 2,93 | 2,93 | 2,93 | 2,93 | 2,09% | - |
| 24.12.2020 | 3,07 | 3,07 | 2,81 | 2,87 | -0,35% | - |
| 23.12.2020 | 2,89 | 2,96 | 2,82 | 2,88 | 3,97% | - |
| 22.12.2020 | 2,87 | 2,94 | 2,77 | 2,77 | -5,30% | - |
| 21.12.2020 | 2,93 | 2,93 | 2,93 | 2,93 | 0,86% | - |
| 18.12.2020 | 2,70 | 2,97 | 2,70 | 2,90 | 3,20% | - |
| 17.12.2020 | 2,88 | 2,92 | 2,81 | 2,81 | 0,36% | - |
| 16.12.2020 | 2,91 | 2,95 | 2,74 | 2,80 | -1,06% | - |
| 15.12.2020 | 2,97 | 2,97 | 2,80 | 2,83 | -1,91% | - |
| 14.12.2020 | 2,88 | 2,94 | 2,84 | 2,89 | 1,05% | - |
| 11.12.2020 | 2,86 | 2,93 | 2,84 | 2,86 | -2,73% | - |
| 10.12.2020 | 2,96 | 3,09 | 2,78 | 2,94 | 3,35% | - |
| 09.12.2020 | 2,90 | 2,97 | 2,84 | 2,84 | 1,43% | - |
| 08.12.2020 | 2,84 | 2,85 | 2,80 | 2,80 | -1,41% | - |
| 07.12.2020 | 2,93 | 3,00 | 2,84 | 2,84 | -5,65% | - |
| 04.12.2020 | 2,79 | 3,01 | 2,79 | 3,01 | 2,91% | - |
| 03.12.2020 | 3,00 | 3,01 | 2,93 | 2,93 | 1,04% | - |
| 02.12.2020 | 2,97 | 3,05 | 2,86 | 2,90 | -2,53% | - |
| 01.12.2020 | 3,00 | 3,00 | 2,97 | 2,97 | -0,34% | - |
| 30.11.2020 | 3,27 | 3,27 | 2,98 | 2,98 | 3,11% | - |
| 27.11.2020 | 2,74 | 2,97 | 2,74 | 2,89 | -3,02% | - |
| 25.11.2020 | 3,09 | 3,17 | 2,98 | 2,98 | -3,25% | - |
| 24.11.2020 | 3,13 | 3,22 | 3,04 | 3,08 | -1,91% | - |
| 23.11.2020 | 3,01 | 3,23 | 3,01 | 3,14 | -3,83% | - |
| 20.11.2020 | 3,25 | 3,33 | 3,17 | 3,27 | -1,95% | - |
| 19.11.2020 | 3,39 | 3,45 | 3,19 | 3,33 | 4,23% | - |
| 18.11.2020 | 3,24 | 3,30 | 3,14 | 3,20 | 4,75% | - |
| 17.11.2020 | 2,69 | 3,06 | 2,69 | 3,05 | 1,84% | - |
| 16.11.2020 | 2,84 | 3,05 | 2,84 | 3,00 | 0,67% | - |
| 13.11.2020 | 3,14 | 3,14 | 2,85 | 2,98 | 3,66% | - |
| 12.11.2020 | 2,93 | 2,96 | 2,87 | 2,87 | -2,55% | - |
| 11.11.2020 | 2,95 | 2,95 | 2,95 | 2,95 | 0,00% | - |
| 10.11.2020 | 2,87 | 2,95 | 2,86 | 2,95 | 5,56% | - |
| 09.11.2020 | 3,09 | 3,09 | 2,69 | 2,79 | 0,18% | - |
| 06.11.2020 | 2,86 | 2,86 | 2,74 | 2,79 | -0,71% | - |
| 05.11.2020 | 2,97 | 3,10 | 2,75 | 2,81 | -1,06% | - |
| 04.11.2020 | 2,74 | 2,96 | 2,74 | 2,84 | -0,70% | - |
| 03.11.2020 | 2,71 | 2,93 | 2,66 | 2,86 | 5,16% | - |
| 02.11.2020 | 2,76 | 2,81 | 2,68 | 2,72 | -0,55% | - |
| 30.10.2020 | 2,79 | 2,84 | 2,58 | 2,73 | 0,00% | - |
| 29.10.2020 | 2,84 | 2,84 | 2,73 | 2,73 | -0,18% | - |
| 27.10.2020 | 2,79 | 2,86 | 2,73 | 2,74 | 0,55% | - |
| 26.10.2020 | 2,72 | 2,72 | 2,72 | 2,72 | -0,55% | - |
| 23.10.2020 | 2,74 | 2,88 | 2,71 | 2,74 | -1,44% | - |
| 22.10.2020 | 2,67 | 3,01 | 2,62 | 2,78 | 3,74% | - |
| 21.10.2020 | 2,70 | 2,75 | 2,57 | 2,68 | -2,55% | - |
| 20.10.2020 | 2,80 | 3,11 | 2,64 | 2,75 | -3,00% | - |
| 19.10.2020 | 2,74 | 2,83 | 2,68 | 2,83 | 3,66% | - |
| 16.10.2020 | 2,70 | 2,77 | 2,68 | 2,73 | 0,00% | - |
| 15.10.2020 | 2,80 | 2,80 | 2,68 | 2,73 | 1,30% | - |
| 14.10.2020 | 2,80 | 2,80 | 2,69 | 2,70 | 0,75% | - |
| 13.10.2020 | 2,80 | 2,80 | 2,62 | 2,68 | -0,37% | - |
| 12.10.2020 | 2,56 | 2,71 | 2,56 | 2,69 | 0,00% | - |
| 09.10.2020 | 2,61 | 2,69 | 2,58 | 2,69 | -1,29% | - |
| 08.10.2020 | 2,72 | 2,85 | 2,72 | 2,72 | 2,45% | - |
| 07.10.2020 | 2,85 | 2,85 | 2,58 | 2,66 | 1,14% | - |
| 06.10.2020 | 2,93 | 2,93 | 2,61 | 2,63 | -7,24% | - |
| 05.10.2020 | 2,84 | 2,93 | 2,75 | 2,83 | 4,04% | - |
| 02.10.2020 | 2,67 | 2,93 | 2,67 | 2,72 | 0,55% | - |
| 01.10.2020 | 2,48 | 2,78 | 2,48 | 2,71 | -1,99% | - |