Data I/O Corporation DAIO
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$2,90-0,03 (-0,89 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,90 | -0,90 % | $2,93 | $3,04 | $2,89 | 10,06K |
| 2026-09-30 | $2,93 | -1,35 % | $2,99 | $3,01 | $2,91 | 56,60K |
| 2026-09-29 | $2,97 | +4,21 % | $2,93 | $3,01 | $2,87 | 15,80K |
| 2026-09-28 | $2,85 | 0,00 % | $3,02 | $3,02 | $2,84 | 10,20K |
| 2026-09-25 | $2,85 | -1,04 % | $2,94 | $3,00 | $2,85 | 8,40K |
| 2026-09-24 | $2,88 | +0,70 % | $2,94 | $2,94 | $2,83 | 9,00K |
| 2026-09-23 | $2,86 | -0,69 % | $2,86 | $2,94 | $2,84 | 6,80K |
| 2026-09-22 | $2,88 | -0,69 % | $2,93 | $2,95 | $2,85 | 15,40K |
| 2026-09-21 | $2,90 | +3,20 % | $2,92 | $3,04 | $2,85 | 29,20K |
| 2026-09-18 | $2,81 | -0,71 % | $2,81 | $2,94 | $2,79 | 28,70K |
| 2026-09-17 | $2,83 | +1,07 % | $2,79 | $3,00 | $2,79 | 30,30K |
| 2026-09-16 | $2,80 | +1,08 % | $2,81 | $2,84 | $2,76 | 49,60K |
| 2026-09-15 | $2,77 | +0,36 % | $2,76 | $2,81 | $2,74 | 11,70K |
| 2026-09-14 | $2,76 | -0,36 % | $2,76 | $2,81 | $2,74 | 33,80K |
| 2026-09-11 | $2,77 | +2,21 % | $2,80 | $2,87 | $2,77 | 5,00K |
| 2026-09-10 | $2,71 | -2,52 % | $2,79 | $2,85 | $2,71 | 10,20K |
| 2026-09-09 | $2,78 | -0,71 % | $2,77 | $2,91 | $2,77 | 19,90K |
| 2026-09-08 | $2,80 | -1,41 % | $2,86 | $2,88 | $2,76 | 27,00K |
| 2026-09-04 | $2,84 | 0,00 % | $2,84 | $2,90 | $2,79 | 15,50K |
| 2026-09-03 | $2,84 | +0,71 % | $2,81 | $2,90 | $2,80 | 38,10K |
| 2026-09-02 | $2,82 | -0,35 % | $2,91 | $2,97 | $2,82 | 16,30K |
| 2026-09-01 | $2,83 | -2,08 % | $2,98 | $2,98 | $2,79 | 20,30K |
| 2026-08-31 | $2,89 | -1,37 % | $2,95 | $2,99 | $2,88 | 23,90K |
| 2026-08-28 | $2,93 | -1,68 % | $3,02 | $3,10 | $2,93 | 27,00K |
| 2026-08-27 | $2,98 | +2,41 % | $3,05 | $3,18 | $2,91 | 41,50K |
| 2026-08-26 | $2,91 | +0,34 % | $2,90 | $3,07 | $2,88 | 23,40K |
| 2026-08-25 | $2,90 | +0,69 % | $2,96 | $3,02 | $2,90 | 3,20K |
| 2026-08-24 | $2,88 | -3,03 % | $2,96 | $3,09 | $2,88 | 9,40K |
| 2026-08-21 | $2,97 | 0,00 % | $2,96 | $3,02 | $2,90 | 48,90K |
| 2026-08-20 | $2,97 | +3,12 % | $2,90 | $3,21 | $2,90 | 15,40K |
| 2026-08-19 | $2,88 | -3,68 % | $2,99 | $3,01 | $2,88 | 18,50K |
| 2026-08-18 | $2,99 | -3,86 % | $3,08 | $3,20 | $2,98 | 136,90K |
| 2026-08-17 | $3,11 | -1,58 % | $3,15 | $3,17 | $3,10 | 34,30K |
| 2026-08-14 | $3,16 | -1,86 % | $3,24 | $3,29 | $3,16 | 18,70K |
| 2026-08-13 | $3,22 | +7,33 % | $3,13 | $3,30 | $3,05 | 59,20K |
| 2026-08-12 | $3,00 | +2,74 % | $2,97 | $3,13 | $2,91 | 116,50K |
| 2026-08-11 | $2,92 | +1,04 % | $3,03 | $3,23 | $2,82 | 71,60K |
| 2026-08-10 | $2,89 | -3,02 % | $2,88 | $2,99 | $2,83 | 50,30K |
| 2026-08-07 | $2,98 | -0,33 % | $2,99 | $3,17 | $2,96 | 34,10K |
| 2026-08-06 | $2,99 | -0,33 % | $2,95 | $3,12 | $2,94 | 5,20K |
| 2026-08-05 | $3,00 | -1,32 % | $3,04 | $3,13 | $2,95 | 11,20K |
| 2026-08-04 | $3,04 | +2,70 % | $2,87 | $3,10 | $2,87 | 74,20K |
| 2026-08-03 | $2,96 | +4,23 % | $2,92 | $3,14 | $2,82 | 40,70K |
| 2026-07-31 | $2,84 | -2,74 % | $2,92 | $2,94 | $2,84 | 49,70K |
| 2026-07-30 | $2,92 | -1,68 % | $3,18 | $3,18 | $2,88 | 75,00K |
| 2026-07-29 | $2,97 | -3,26 % | $3,02 | $3,02 | $2,92 | 50,80K |
| 2026-07-28 | $3,07 | +0,33 % | $3,05 | $3,10 | $2,89 | 57,60K |
| 2026-07-27 | $3,06 | -1,92 % | $3,12 | $3,25 | $2,98 | 51,90K |
| 2026-07-24 | $3,12 | -0,64 % | $3,14 | $3,25 | $3,09 | 44,30K |
| 2026-07-23 | $3,14 | -1,87 % | $3,20 | $3,21 | $3,14 | 37,60K |
| 2026-07-22 | $3,20 | +0,31 % | $3,20 | $3,29 | $3,15 | 23,20K |
| 2026-07-21 | $3,19 | -1,24 % | $3,27 | $3,35 | $3,19 | 52,30K |
| 2026-07-20 | $3,23 | -3,58 % | $3,35 | $3,40 | $3,21 | 20,70K |
| 2026-07-17 | $3,35 | +0,90 % | $3,25 | $3,44 | $3,25 | 26,50K |
| 2026-07-16 | $3,32 | -3,49 % | $3,46 | $3,47 | $3,30 | 20,70K |
| 2026-07-15 | $3,44 | +1,18 % | $3,43 | $3,57 | $3,32 | 27,50K |
| 2026-07-14 | $3,40 | +1,80 % | $3,32 | $3,51 | $3,32 | 40,70K |
| 2026-07-13 | $3,34 | -5,11 % | $3,56 | $3,67 | $3,31 | 32,40K |
| 2026-07-10 | $3,52 | -3,30 % | $3,60 | $3,72 | $3,52 | 72,80K |
| 2026-07-09 | $3,64 | +4,60 % | $3,51 | $3,75 | $3,51 | 68,60K |
| 2026-07-08 | $3,48 | -4,13 % | $3,57 | $3,65 | $3,46 | 53,40K |
| 2026-07-07 | $3,63 | -1,89 % | $3,66 | $3,80 | $3,62 | 29,60K |
| 2026-07-06 | $3,70 | -1,60 % | $3,81 | $3,94 | $3,63 | 56,00K |
| 2026-07-02 | $3,76 | -3,09 % | $3,86 | $4,00 | $3,76 | 67,50K |
| 2026-07-01 | $3,88 | -1,52 % | $3,89 | $3,98 | $3,83 | 45,40K |
| 2026-06-30 | $3,94 | -0,76 % | $4,01 | $4,05 | $3,92 | 44,60K |
| 2026-06-29 | $3,97 | +5,59 % | $3,82 | $4,14 | $3,80 | 88,40K |
| 2026-06-26 | $3,76 | +1,08 % | $3,72 | $3,80 | $3,66 | 30,20K |
| 2026-06-25 | $3,72 | -0,27 % | $3,81 | $3,81 | $3,66 | 26,60K |
| 2026-06-24 | $3,73 | -3,12 % | $3,81 | $3,90 | $3,66 | 26,80K |
| 2026-06-23 | $3,85 | +4,05 % | $3,55 | $3,95 | $3,55 | 32,80K |
| 2026-06-22 | $3,70 | -0,27 % | $3,70 | $3,83 | $3,60 | 57,10K |
| 2026-06-18 | $3,71 | -3,64 % | $3,82 | $3,93 | $3,60 | 174,40K |
| 2026-06-17 | $3,85 | -0,77 % | $3,88 | $3,96 | $3,70 | 141,50K |
| 2026-06-16 | $3,88 | -3,72 % | $4,06 | $4,08 | $3,81 | 83,30K |
| 2026-06-15 | $4,03 | 0,00 % | $4,05 | $4,10 | $3,95 | 104,50K |
| 2026-06-12 | $4,03 | +1,00 % | $3,99 | $4,05 | $3,92 | 22,90K |
| 2026-06-11 | $3,99 | +7,55 % | $3,77 | $4,04 | $3,58 | 64,30K |
| 2026-06-10 | $3,71 | +2,20 % | $3,54 | $3,79 | $3,46 | 61,80K |
| 2026-06-09 | $3,63 | +0,83 % | $3,60 | $3,76 | $3,41 | 79,30K |
| 2026-06-08 | $3,60 | 0,00 % | $3,60 | $3,66 | $3,53 | 35,50K |
| 2026-06-05 | $3,60 | -8,40 % | $3,84 | $3,85 | $3,56 | 87,80K |
| 2026-06-04 | $3,93 | -3,68 % | $4,00 | $4,14 | $3,80 | 51,30K |
| 2026-06-03 | $4,08 | -1,92 % | $4,15 | $4,15 | $3,92 | 99,80K |
| 2026-06-02 | $4,16 | -2,35 % | $4,25 | $4,30 | $4,03 | 60,80K |
| 2026-06-01 | $4,26 | +0,71 % | $4,30 | $4,40 | $3,93 | 344,10K |
| 2026-05-29 | $4,23 | -0,47 % | $4,22 | $4,49 | $4,06 | 420,50K |
| 2026-05-28 | $4,25 | +33,23 % | $3,22 | $4,44 | $3,21 | 889,90K |
| 2026-05-27 | $3,19 | +1,27 % | $3,18 | $3,27 | $3,11 | 56,80K |
| 2026-05-26 | $3,15 | -0,94 % | $3,13 | $3,20 | $3,07 | 43,60K |