Deswell Industries, Inc. DSWL
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$3,02-0,08 (-2,45 %)
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 | $3,02 | -2,45 % | $3,18 | $3,18 | $3,02 | 4,79K |
| 2026-09-30 | $3,10 | +1,31 % | $3,34 | $3,34 | $3,10 | 8,20K |
| 2026-09-29 | $3,06 | -0,65 % | $3,08 | $3,08 | $3,00 | 13,70K |
| 2026-09-28 | $3,08 | -0,65 % | $3,10 | $3,22 | $3,01 | 13,70K |
| 2026-09-25 | $3,10 | -0,96 % | $3,10 | $3,10 | $3,10 | 2,20K |
| 2026-09-24 | $3,13 | -0,32 % | $3,08 | $3,15 | $3,06 | 6,40K |
| 2026-09-23 | $3,14 | -1,26 % | $3,17 | $3,17 | $3,10 | 16,70K |
| 2026-09-22 | $3,18 | +1,92 % | $3,14 | $3,30 | $3,10 | 3,60K |
| 2026-09-21 | $3,12 | -1,89 % | $3,20 | $3,21 | $3,05 | 8,40K |
| 2026-09-18 | $3,18 | -0,93 % | $3,19 | $3,25 | $3,15 | 11,10K |
| 2026-09-17 | $3,21 | +3,55 % | $3,05 | $3,22 | $3,05 | 10,70K |
| 2026-09-16 | $3,10 | +2,65 % | $3,02 | $3,10 | $3,01 | 21,80K |
| 2026-09-15 | $3,02 | -0,66 % | $3,04 | $3,04 | $3,02 | 1,80K |
| 2026-09-14 | $3,04 | +1,00 % | $3,04 | $3,06 | $3,00 | 9,60K |
| 2026-09-11 | $3,01 | -2,90 % | $3,10 | $3,10 | $3,01 | 8,20K |
| 2026-09-10 | $3,10 | +0,32 % | $3,10 | $3,10 | $3,10 | 1,10K |
| 2026-09-09 | $3,09 | +0,65 % | $3,04 | $3,13 | $3,04 | 4,90K |
| 2026-09-08 | $3,07 | -0,97 % | $3,01 | $3,12 | $3,01 | 20,50K |
| 2026-09-04 | $3,10 | +0,65 % | $3,04 | $3,17 | $3,04 | 3,40K |
| 2026-09-03 | $3,08 | -0,65 % | $3,13 | $3,13 | $3,02 | 5,20K |
| 2026-09-02 | $3,10 | +6,53 % | $3,03 | $3,10 | $3,03 | 10,70K |
| 2026-09-01 | $2,91 | -3,00 % | $2,96 | $3,12 | $2,91 | 27,80K |
| 2026-08-31 | $3,00 | -2,28 % | $3,05 | $3,08 | $2,99 | 6,60K |
| 2026-08-28 | $3,07 | +1,99 % | $2,96 | $3,11 | $2,96 | 3,80K |
| 2026-08-27 | $3,01 | -2,90 % | $3,08 | $3,09 | $2,84 | 35,80K |
| 2026-08-26 | $3,10 | -0,64 % | $3,15 | $3,15 | $3,10 | 4,10K |
| 2026-08-25 | $3,12 | -2,50 % | $3,20 | $3,20 | $3,12 | 7,20K |
| 2026-08-24 | $3,20 | +0,31 % | $3,20 | $3,25 | $3,16 | 7,80K |
| 2026-08-21 | $3,19 | +2,24 % | $3,14 | $3,25 | $3,12 | 5,60K |
| 2026-08-20 | $3,12 | +1,30 % | $3,06 | $3,12 | $3,03 | 4,40K |
| 2026-08-19 | $3,08 | -0,65 % | $3,10 | $3,16 | $3,07 | 4,80K |
| 2026-08-18 | $3,10 | -0,32 % | $3,14 | $3,14 | $3,10 | 3,20K |
| 2026-08-17 | $3,11 | -0,96 % | $3,15 | $3,17 | $3,10 | 7,70K |
| 2026-08-14 | $3,14 | +0,64 % | $3,12 | $3,17 | $3,12 | 4,60K |
| 2026-08-13 | $3,12 | -2,19 % | $3,22 | $3,28 | $3,12 | 13,60K |
| 2026-08-12 | $3,19 | -3,33 % | $3,25 | $3,29 | $3,18 | 13,80K |
| 2026-08-11 | $3,30 | +2,17 % | $3,18 | $3,33 | $3,18 | 12,00K |
| 2026-08-10 | $3,23 | -1,52 % | $3,31 | $3,33 | $3,20 | 8,50K |
| 2026-08-07 | $3,28 | -0,30 % | $3,29 | $3,34 | $3,26 | 6,20K |
| 2026-08-06 | $3,29 | +0,92 % | $3,25 | $3,35 | $3,24 | 3,60K |
| 2026-08-05 | $3,26 | -0,61 % | $3,34 | $3,34 | $3,25 | 2,70K |
| 2026-08-04 | $3,28 | +1,86 % | $3,28 | $3,31 | $3,23 | 6,90K |
| 2026-08-03 | $3,22 | -0,92 % | $3,21 | $3,25 | $3,16 | 4,10K |
| 2026-07-31 | $3,25 | 0,00 % | $3,21 | $3,29 | $3,15 | 4,60K |
| 2026-07-30 | $3,25 | +0,62 % | $3,25 | $3,29 | $3,11 | 12,30K |
| 2026-07-29 | $3,23 | -5,83 % | $3,48 | $3,56 | $3,12 | 37,80K |
| 2026-07-28 | $3,43 | +1,18 % | $3,43 | $3,43 | $3,43 | 1,10K |
| 2026-07-27 | $3,39 | -2,59 % | $3,48 | $3,49 | $3,35 | 21,40K |
| 2026-07-24 | $3,48 | -4,13 % | $3,51 | $3,62 | $3,38 | 4,00K |
| 2026-07-23 | $3,63 | +0,28 % | $3,69 | $3,69 | $3,38 | 3,30K |
| 2026-07-22 | $3,62 | +1,69 % | $3,67 | $3,71 | $3,62 | 3,90K |
| 2026-07-21 | $3,56 | -0,28 % | $3,63 | $3,63 | $3,55 | 6,60K |
| 2026-07-20 | $3,57 | -0,28 % | $3,58 | $3,63 | $3,55 | 4,60K |
| 2026-07-17 | $3,58 | -0,83 % | $3,61 | $3,75 | $3,56 | 11,20K |
| 2026-07-16 | $3,61 | +4,94 % | $3,51 | $3,64 | $3,50 | 16,90K |
| 2026-07-15 | $3,44 | -0,58 % | $3,56 | $3,56 | $3,44 | 10,30K |
| 2026-07-14 | $3,46 | -3,35 % | $3,58 | $3,64 | $3,45 | 7,70K |
| 2026-07-13 | $3,58 | +0,56 % | $3,54 | $3,70 | $3,51 | 9,50K |
| 2026-07-10 | $3,56 | +4,40 % | $3,44 | $3,69 | $3,44 | 32,70K |
| 2026-07-09 | $3,41 | +0,29 % | $3,47 | $3,48 | $3,40 | 4,50K |
| 2026-07-08 | $3,40 | -0,29 % | $3,46 | $3,46 | $3,40 | 12,80K |
| 2026-07-07 | $3,41 | -1,45 % | $3,46 | $3,46 | $3,41 | 6,60K |
| 2026-07-06 | $3,46 | +0,87 % | $3,49 | $3,56 | $3,42 | 13,30K |
| 2026-07-02 | $3,43 | -11,37 % | $3,56 | $3,71 | $3,41 | 39,00K |
| 2026-07-01 | $3,87 | -0,77 % | $3,93 | $3,99 | $3,81 | 64,00K |
| 2026-06-30 | $3,90 | -2,01 % | $3,85 | $3,98 | $3,85 | 24,50K |
| 2026-06-29 | $3,98 | +5,57 % | $3,76 | $3,98 | $3,76 | 57,50K |
| 2026-06-26 | $3,77 | +2,72 % | $3,68 | $3,83 | $3,67 | 9,40K |
| 2026-06-25 | $3,67 | -5,41 % | $3,79 | $3,82 | $3,66 | 20,20K |
| 2026-06-24 | $3,88 | +5,43 % | $3,70 | $3,88 | $3,66 | 42,80K |
| 2026-06-23 | $3,68 | +0,82 % | $3,65 | $3,75 | $3,65 | 10,00K |
| 2026-06-22 | $3,65 | -1,62 % | $3,61 | $3,75 | $3,61 | 24,40K |
| 2026-06-18 | $3,71 | +5,70 % | $3,61 | $3,74 | $3,61 | 18,40K |
| 2026-06-17 | $3,51 | +6,04 % | $3,45 | $3,60 | $3,44 | 32,80K |
| 2026-06-16 | $3,31 | +0,91 % | $3,28 | $3,43 | $3,28 | 8,50K |
| 2026-06-15 | $3,28 | +0,61 % | $3,29 | $3,30 | $3,24 | 13,10K |
| 2026-06-12 | $3,26 | -0,31 % | $3,24 | $3,29 | $3,24 | 5,70K |
| 2026-06-11 | $3,27 | +0,31 % | $3,24 | $3,27 | $3,21 | 5,30K |
| 2026-06-10 | $3,26 | 0,00 % | $3,25 | $3,36 | $3,25 | 6,50K |
| 2026-06-09 | $3,26 | +0,93 % | $3,24 | $3,26 | $3,24 | 6,90K |
| 2026-06-08 | $3,23 | -1,22 % | $3,26 | $3,30 | $3,23 | 4,00K |
| 2026-06-05 | $3,27 | -1,21 % | $3,49 | $3,49 | $3,27 | 3,60K |
| 2026-06-04 | $3,31 | -1,19 % | $3,39 | $3,44 | $3,29 | 16,70K |
| 2026-06-03 | $3,35 | +2,45 % | $3,25 | $3,36 | $3,25 | 3,40K |
| 2026-06-02 | $3,27 | 0,00 % | $3,31 | $3,40 | $3,25 | 2,70K |
| 2026-06-01 | $3,27 | -2,39 % | $3,33 | $3,38 | $3,27 | 4,40K |
| 2026-05-29 | $3,35 | -0,89 % | $3,47 | $3,47 | $3,35 | 3,80K |
| 2026-05-28 | $3,38 | -2,31 % | $3,42 | $3,45 | $3,34 | 4,60K |
| 2026-05-27 | $3,46 | -0,29 % | $3,46 | $3,53 | $3,46 | 4,80K |
| 2026-05-26 | $3,47 | +0,29 % | $3,45 | $3,50 | $3,44 | 9,00K |