2,280$
-1,30%
Echtzeit-Aktienkurs Deswell Industries
Bid:
Ask:
Aktienkurse zur Deswell Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 2,31 | 2,31 | 2,31 | 2,31 | 0,00% | 961,00 |
| 17.04.2024 | 2,25 | 2,31 | 2,25 | 2,31 | 2,67% | 579,00 |
| 16.04.2024 | 2,25 | 2,25 | 2,25 | 2,25 | -0,88% | 212,00 |
| 15.04.2024 | 2,31 | 2,31 | 2,27 | 2,27 | -1,73% | 14.544,00 |
| 12.04.2024 | 2,31 | 2,31 | 2,25 | 2,31 | 0,65% | 4.323,00 |
| 11.04.2024 | 2,29 | 2,30 | 2,28 | 2,30 | 1,55% | 1.538,00 |
| 10.04.2024 | 2,27 | 2,27 | 2,26 | 2,26 | 0,44% | 667,00 |
| 09.04.2024 | 2,24 | 2,31 | 2,24 | 2,25 | 0,45% | 3.222,00 |
| 08.04.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | 5.894,00 |
| 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% | 12.052,00 |
| 03.04.2024 | 2,20 | 2,22 | 2,20 | 2,22 | 0,95% | 2.367,00 |
| 02.04.2024 | 2,22 | 2,22 | 2,20 | 2,20 | -0,90% | 2.731,00 |
| 01.04.2024 | 2,23 | 2,24 | 2,20 | 2,22 | -0,67% | 12.673,00 |
| 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% | 7.218,00 |
| 26.03.2024 | 2,25 | 2,25 | 2,18 | 2,23 | -0,89% | 1.028,00 |
| 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 | 0,08% | 6.095,00 |
| 20.03.2024 | 2,19 | 2,25 | 2,14 | 2,22 | 0,83% | 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 | -1,71% | 4.390,00 |
| 14.03.2024 | 2,27 | 2,27 | 2,19 | 2,21 | -2,74% | 2.367,00 |
| 13.03.2024 | 2,17 | 2,32 | 2,17 | 2,27 | 1,80% | 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% | 3.774,00 |
| 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% | 2.321,00 |
| 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 | -0,18% | 2.557,00 |
| 23.01.2024 | 2,53 | 2,53 | 2,52 | 2,53 | -1,76% | 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% | 40.922,00 |
| 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 | -1,17% | 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 | 2,62 | 2,57 | 2,57 | -0,78% | 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 | 1,11% | 6.048,00 |
| 08.01.2024 | 2,63 | 2,63 | 2,59 | 2,60 | 0,78% | 14.969,00 |
| 05.01.2024 | 2,62 | 2,62 | 2,58 | 2,58 | -1,15% | 3.038,00 |
| 04.01.2024 | 2,62 | 2,63 | 2,61 | 2,61 | 1,56% | 4.888,00 |
| 03.01.2024 | 2,69 | 2,69 | 2,57 | 2,57 | -3,38% | 16.429,00 |
| 02.01.2024 | 2,65 | 2,69 | 2,65 | 2,66 | 0,45% | 9.919,00 |
| 29.12.2023 | 2,60 | 2,65 | 2,55 | 2,65 | 1,07% | 1.576,00 |
| 28.12.2023 | 2,61 | 2,64 | 2,60 | 2,62 | 1,16% | 7.553,00 |
| 27.12.2023 | 2,60 | 2,60 | 2,53 | 2,59 | 1,57% | 20.023,00 |
| 26.12.2023 | 2,65 | 2,65 | 2,54 | 2,55 | -3,77% | 11.776,00 |
| 22.12.2023 | 2,69 | 2,69 | 2,61 | 2,65 | 4,33% | 22.531,00 |
| 21.12.2023 | 2,67 | 2,67 | 2,54 | 2,54 | -4,51% | 8.920,00 |
| 20.12.2023 | 2,54 | 2,66 | 2,54 | 2,66 | 5,14% | 1.292,00 |
| 19.12.2023 | 2,68 | 2,68 | 2,51 | 2,53 | -5,62% | 7.964,00 |
| 18.12.2023 | 2,67 | 2,69 | 2,67 | 2,68 | 0,40% | 4.822,00 |
| 15.12.2023 | 2,69 | 2,69 | 2,65 | 2,67 | -0,74% | 3.419,00 |
| 14.12.2023 | 2,65 | 2,69 | 2,65 | 2,69 | 1,52% | 3.857,00 |
| 13.12.2023 | 2,52 | 2,65 | 2,52 | 2,65 | -1,49% | 2.682,00 |
| 12.12.2023 | 2,58 | 2,70 | 2,55 | 2,69 | 7,17% | 4.095,00 |
| 11.12.2023 | 2,51 | 2,51 | 2,51 | 2,51 | -1,95% | 250,00 |
| 08.12.2023 | 2,50 | 2,56 | 2,50 | 2,56 | 0,00% | 683,00 |
| 07.12.2023 | 2,55 | 2,56 | 2,54 | 2,56 | -1,54% | 776,00 |
| 06.12.2023 | 2,73 | 2,73 | 2,60 | 2,60 | -5,11% | 1.120,00 |
| 05.12.2023 | 2,77 | 2,77 | 2,66 | 2,74 | 0,36% | 3.967,00 |
| 04.12.2023 | 2,63 | 2,75 | 2,46 | 2,73 | 3,92% | 10.592,00 |
| 01.12.2023 | 2,62 | 2,67 | 2,49 | 2,63 | 0,65% | 14.627,00 |
| 30.11.2023 | 2,56 | 2,61 | 2,56 | 2,61 | -7,28% | 11.103,00 |
| 29.11.2023 | 2,70 | 2,87 | 2,70 | 2,82 | 9,96% | 40.055,00 |
| 28.11.2023 | 2,67 | 2,88 | 2,56 | 2,56 | -4,81% | 48.283,00 |
| 27.11.2023 | 2,59 | 2,74 | 2,59 | 2,69 | -0,76% | 4.506,00 |
| 24.11.2023 | 2,64 | 2,71 | 2,64 | 2,71 | 2,65% | 8.704,00 |