2,930$
1,03%
Echtzeit-Aktienkurs Data I/O Corp
Bid:
Ask:
Aktienkurse zur Data I/O Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 2,93 | 2,93 | 2,93 | 2,93 | 1,03% | 1.891,00 |
| 02.05.2024 | 2,90 | 2,93 | 2,86 | 2,90 | 0,00% | 20.437,00 |
| 01.05.2024 | 2,90 | 2,98 | 2,86 | 2,90 | 1,75% | 33.594,00 |
| 30.04.2024 | 2,96 | 2,97 | 2,78 | 2,85 | -5,32% | 80.804,00 |
| 29.04.2024 | 3,14 | 3,21 | 2,98 | 3,01 | -4,14% | 75.988,00 |
| 26.04.2024 | 3,47 | 3,47 | 3,05 | 3,14 | -11,55% | 43.259,00 |
| 25.04.2024 | 3,57 | 3,71 | 3,47 | 3,55 | 0,57% | 19.725,00 |
| 24.04.2024 | 3,58 | 3,65 | 3,42 | 3,53 | -1,12% | 5.031,00 |
| 23.04.2024 | 3,43 | 3,62 | 3,42 | 3,57 | 1,92% | 13.984,00 |
| 22.04.2024 | 3,35 | 3,52 | 3,35 | 3,50 | 2,12% | 20.519,00 |
| 19.04.2024 | 3,38 | 3,49 | 3,30 | 3,43 | 0,29% | 13.997,00 |
| 18.04.2024 | 3,37 | 3,49 | 3,31 | 3,42 | 0,00% | 15.431,00 |
| 17.04.2024 | 3,44 | 3,50 | 3,30 | 3,42 | -1,44% | 17.077,00 |
| 16.04.2024 | 3,65 | 3,65 | 3,47 | 3,47 | -5,71% | 7.578,00 |
| 15.04.2024 | 3,55 | 3,68 | 3,44 | 3,68 | 1,66% | 16.299,00 |
| 12.04.2024 | 3,83 | 3,85 | 3,50 | 3,62 | -3,70% | 22.357,00 |
| 11.04.2024 | 3,88 | 3,88 | 3,75 | 3,76 | -1,08% | 4.321,00 |
| 10.04.2024 | 3,92 | 3,92 | 3,76 | 3,80 | 0,00% | 14.796,00 |
| 09.04.2024 | 3,89 | 3,97 | 3,80 | 3,80 | -0,95% | 4.168,00 |
| 08.04.2024 | 3,75 | 3,99 | 3,68 | 3,84 | 3,69% | 48.586,00 |
| 05.04.2024 | 3,60 | 3,75 | 3,60 | 3,70 | 1,93% | 17.100,00 |
| 04.04.2024 | 3,56 | 3,65 | 3,56 | 3,63 | 1,40% | 9.597,00 |
| 03.04.2024 | 3,46 | 3,58 | 3,45 | 3,58 | 1,99% | 12.524,00 |
| 02.04.2024 | 3,44 | 3,57 | 3,44 | 3,51 | 1,33% | 8.407,00 |
| 01.04.2024 | 3,53 | 3,54 | 3,46 | 3,46 | -1,59% | 4.652,00 |
| 28.03.2024 | 3,48 | 3,57 | 3,40 | 3,52 | -0,28% | 17.507,00 |
| 27.03.2024 | 3,42 | 3,54 | 3,42 | 3,53 | 1,15% | 12.407,00 |
| 26.03.2024 | 3,43 | 3,53 | 3,40 | 3,49 | 0,29% | 14.622,00 |
| 25.03.2024 | 3,53 | 3,53 | 3,41 | 3,48 | -0,29% | 3.717,00 |
| 22.03.2024 | 3,42 | 3,59 | 3,41 | 3,49 | -2,79% | 31.076,00 |
| 21.03.2024 | 3,68 | 3,68 | 3,40 | 3,59 | 1,70% | 21.021,00 |
| 20.03.2024 | 3,46 | 3,55 | 3,45 | 3,53 | 2,02% | 15.652,00 |
| 19.03.2024 | 3,51 | 3,69 | 3,37 | 3,46 | -3,08% | 28.311,00 |
| 18.03.2024 | 3,50 | 3,70 | 3,40 | 3,57 | 1,42% | 17.828,00 |
| 15.03.2024 | 3,48 | 3,58 | 3,38 | 3,52 | 0,86% | 11.515,00 |
| 14.03.2024 | 3,48 | 3,50 | 3,35 | 3,49 | -0,57% | 13.390,00 |
| 13.03.2024 | 3,45 | 3,53 | 3,37 | 3,51 | 0,29% | 28.157,00 |
| 12.03.2024 | 3,46 | 3,53 | 3,46 | 3,50 | -1,96% | 9.936,00 |
| 11.03.2024 | 3,40 | 3,57 | 3,40 | 3,57 | 1,71% | 4.770,00 |
| 08.03.2024 | 3,62 | 3,62 | 3,39 | 3,51 | 0,29% | 8.306,00 |
| 07.03.2024 | 3,56 | 3,57 | 3,45 | 3,50 | 0,57% | 4.536,00 |
| 06.03.2024 | 3,52 | 3,57 | 3,46 | 3,48 | -2,58% | 9.762,00 |
| 05.03.2024 | 3,62 | 3,71 | 3,37 | 3,57 | 0,91% | 11.832,00 |
| 04.03.2024 | 3,53 | 3,65 | 3,48 | 3,54 | -1,12% | 10.281,00 |
| 01.03.2024 | 3,58 | 3,64 | 3,49 | 3,58 | -0,56% | 22.413,00 |
| 29.02.2024 | 3,48 | 3,70 | 3,48 | 3,60 | 2,86% | 15.979,00 |
| 28.02.2024 | 3,45 | 3,62 | 3,45 | 3,50 | -3,85% | 48.637,00 |
| 27.02.2024 | 3,60 | 3,65 | 3,46 | 3,64 | 2,25% | 24.448,00 |
| 26.02.2024 | 3,73 | 3,73 | 3,47 | 3,56 | -1,93% | 9.869,00 |
| 23.02.2024 | 3,56 | 3,71 | 3,49 | 3,63 | 13,44% | 67.401,00 |
| 22.02.2024 | 3,21 | 3,24 | 3,18 | 3,20 | 2,89% | 1.928,00 |
| 21.02.2024 | 3,42 | 3,42 | 3,10 | 3,11 | -7,72% | 8.238,00 |
| 20.02.2024 | 3,39 | 3,39 | 3,25 | 3,37 | 0,30% | 5.037,00 |
| 16.02.2024 | 3,32 | 3,43 | 3,30 | 3,36 | 1,82% | 3.971,00 |
| 15.02.2024 | 3,36 | 3,36 | 3,22 | 3,30 | 0,61% | 9.681,00 |
| 14.02.2024 | 3,09 | 3,29 | 3,09 | 3,28 | 4,13% | 13.353,00 |
| 13.02.2024 | 3,09 | 3,15 | 3,05 | 3,15 | -0,32% | 5.710,00 |
| 12.02.2024 | 3,16 | 3,22 | 3,09 | 3,16 | -1,86% | 27.975,00 |
| 09.02.2024 | 3,26 | 3,26 | 3,10 | 3,22 | 2,55% | 12.545,00 |
| 08.02.2024 | 3,16 | 3,24 | 3,14 | 3,14 | -1,57% | 14.959,00 |
| 07.02.2024 | 3,18 | 3,26 | 3,15 | 3,19 | -1,24% | 1.742,00 |
| 06.02.2024 | 3,20 | 3,26 | 3,16 | 3,23 | 2,87% | 1.488,00 |
| 05.02.2024 | 3,17 | 3,20 | 3,12 | 3,14 | -2,18% | 3.938,00 |
| 02.02.2024 | 3,21 | 3,26 | 3,14 | 3,21 | 0,32% | 3.741,00 |
| 01.02.2024 | 3,20 | 3,37 | 3,07 | 3,20 | -1,84% | 20.594,00 |
| 31.01.2024 | 3,27 | 3,43 | 3,26 | 3,26 | 1,56% | 5.542,00 |
| 30.01.2024 | 3,18 | 3,33 | 3,11 | 3,21 | -0,62% | 26.452,00 |
| 29.01.2024 | 3,25 | 3,31 | 3,11 | 3,23 | -1,82% | 10.526,00 |
| 26.01.2024 | 2,99 | 3,32 | 2,97 | 3,29 | 11,53% | 92.226,00 |
| 25.01.2024 | 2,89 | 2,95 | 2,89 | 2,95 | 2,08% | 8.710,00 |
| 24.01.2024 | 2,90 | 2,94 | 2,85 | 2,89 | 1,76% | 7.642,00 |
| 23.01.2024 | 2,93 | 2,93 | 2,83 | 2,84 | -1,73% | 28.785,00 |
| 22.01.2024 | 2,86 | 2,94 | 2,86 | 2,89 | 0,00% | 10.452,00 |
| 19.01.2024 | 2,89 | 2,93 | 2,86 | 2,89 | 0,01% | 46.718,00 |
| 18.01.2024 | 2,86 | 2,91 | 2,86 | 2,89 | 0,34% | 18.091,00 |
| 17.01.2024 | 2,98 | 2,98 | 2,87 | 2,88 | -0,17% | 17.869,00 |
| 16.01.2024 | 2,97 | 2,97 | 2,87 | 2,89 | -1,70% | 22.140,00 |
| 12.01.2024 | 2,96 | 3,00 | 2,90 | 2,94 | -1,18% | 29.569,00 |
| 11.01.2024 | 3,11 | 3,11 | 2,97 | 2,97 | -2,62% | 14.028,00 |
| 10.01.2024 | 3,05 | 3,09 | 2,96 | 3,05 | 2,01% | 27.518,00 |
| 09.01.2024 | 3,01 | 3,16 | 2,95 | 2,99 | 1,01% | 9.917,00 |
| 08.01.2024 | 2,92 | 3,09 | 2,92 | 2,96 | 0,34% | 14.238,00 |
| 05.01.2024 | 3,07 | 3,14 | 2,90 | 2,95 | -3,28% | 44.705,00 |
| 04.01.2024 | 3,06 | 3,10 | 3,05 | 3,05 | -1,93% | 14.994,00 |
| 03.01.2024 | 3,18 | 3,18 | 3,06 | 3,11 | -1,27% | 11.781,00 |
| 02.01.2024 | 2,92 | 3,24 | 2,92 | 3,15 | 7,14% | 517.075,00 |
| 29.12.2023 | 2,90 | 3,00 | 2,90 | 2,94 | -1,67% | 22.692,00 |
| 28.12.2023 | 2,99 | 3,05 | 2,91 | 2,99 | 1,36% | 52.099,00 |
| 27.12.2023 | 3,02 | 3,05 | 2,93 | 2,95 | -2,64% | 19.309,00 |
| 26.12.2023 | 3,01 | 3,08 | 3,01 | 3,03 | -1,30% | 13.051,00 |
| 22.12.2023 | 3,09 | 3,09 | 2,99 | 3,07 | 1,32% | 15.400,00 |
| 21.12.2023 | 2,90 | 3,04 | 2,89 | 3,03 | 5,21% | 13.845,00 |
| 20.12.2023 | 2,92 | 2,97 | 2,87 | 2,88 | -1,71% | 59.799,00 |
| 19.12.2023 | 2,99 | 3,04 | 2,90 | 2,93 | -3,62% | 16.884,00 |
| 18.12.2023 | 3,06 | 3,06 | 2,93 | 3,04 | 1,67% | 31.213,00 |
| 15.12.2023 | 2,94 | 3,03 | 2,94 | 2,99 | 0,00% | 63.214,00 |
| 14.12.2023 | 2,96 | 3,08 | 2,96 | 2,99 | 0,67% | 11.503,00 |
| 13.12.2023 | 2,96 | 3,00 | 2,94 | 2,97 | 0,00% | 11.527,00 |
| 12.12.2023 | 3,05 | 3,06 | 2,93 | 2,97 | -4,19% | 18.670,00 |
| 11.12.2023 | 3,07 | 3,23 | 2,97 | 3,10 | 0,00% | 41.426,00 |