Holen Sie sich die Stockscreener-App
2.905
12.24%
-0.405
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Data Io Corp-Aktien (DAIO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-22 | $3.04 | $2.63 | $0.4138 | 248,064.0 | -12.24% |
| 2025-08-21 | $3.37 | $3.21 | $0.1615 | 14,844.0 | +1.22% |
| 2025-08-20 | $3.28 | $3.18 | $0.10 | 23,935.0 | +1.24% |
| 2025-08-19 | $3.37 | $3.23 | $0.14 | 10,611.0 | -2.71% |
| 2025-08-18 | $3.34 | $3.20 | $0.1365 | 27,881.0 | +0.30% |
| 2025-08-15 | $3.37 | $3.18 | $0.19 | 10,174.0 | -0.30% |
| 2025-08-14 | $3.37 | $3.28 | $0.09 | 20,127.0 | +1.22% |
| 2025-08-13 | $3.34 | $3.25 | $0.085 | 26,365.0 | -1.25% |
| 2025-08-12 | $3.32 | $3.23 | $0.0869 | 38,171.0 | +2.83% |
| 2025-08-11 | $3.31 | $3.23 | $0.08 | 7,579.0 | +0.00% |
| 2025-08-08 | $3.33 | $3.20 | $0.1299 | 29,966.0 | -2.11% |
| 2025-08-07 | $3.34 | $3.26 | $0.08 | 43,369.0 | +0.14% |
| 2025-08-06 | $3.33 | $3.23 | $0.0945 | 20,550.0 | +1.07% |
| 2025-08-05 | $3.35 | $3.22 | $0.1285 | 53,337.0 | +0.93% |
| 2025-08-04 | $3.36 | $3.10 | $0.26 | 25,127.0 | +2.21% |
| 2025-08-01 | $3.21 | $3.03 | $0.18 | 98,939.0 | -2.47% |
| 2025-07-31 | $3.36 | $3.14 | $0.22 | 34,293.0 | -3.57% |
| 2025-07-30 | $3.40 | $3.31 | $0.0892 | 47,541.0 | -2.04% |
| 2025-07-29 | $3.44 | $3.30 | $0.14 | 96,898.0 | +3.00% |
| 2025-07-28 | $3.36 | $3.21 | $0.1496 | 94,679.0 | +0.00% |
| 2025-07-25 | $3.34 | $3.10 | $0.24 | 146,774.0 | -2.92% |
| 2025-07-24 | $3.48 | $3.20 | $0.2794 | 134,423.0 | +5.86% |
Data Io Corp-Aktien (DAIO) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Data Io Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der DAIO-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Data Io Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Data Io Corp-Aktien (DAIO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $3.37 | $2.63 | $0.74 | 947,103.0 | -10.34% |
| 2025-07 | $3.48 | $3.01 | $0.47 | 916,179.0 | +4.52% |
| 2025-06 | $3.12 | $2.64 | $0.48 | 771,521.0 | +15.67% |
| 2025-05 | $2.78 | $2.26 | $0.5189 | 669,978.0 | +17.54% |
| 2025-04 | $2.52 | $1.88 | $0.64 | 669,485.0 | -6.94% |
| 2025-03 | $2.80 | $2.31 | $0.49 | 291,334.0 | -12.81% |
| 2025-02 | $3.14 | $2.70 | $0.44 | 382,272.0 | -8.32% |
| 2025-01 | $3.08 | $2.69 | $0.39 | 454,503.0 | +10.65% |
Data Io Corp-Aktien (DAIO) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $2.97 | $2.56 | $0.41 | 777,592.0 | +5.67% |
| 2024-11 | $2.72 | $2.51 | $0.2101 | 626,964.0 | -1.11% |
| 2024-10 | $2.71 | $2.40 | $0.31 | 507,115.0 | +5.45% |
| 2024-09 | $2.80 | $2.30 | $0.50 | 361,857.0 | +2.80% |
| 2024-08 | $2.77 | $2.29 | $0.48 | 472,095.0 | -4.21% |
| 2024-07 | $2.88 | $2.52 | $0.355 | 427,285.0 | -5.43% |
| 2024-06 | $2.99 | $2.64 | $0.3498 | 442,315.0 | -3.16% |
| 2024-05 | $3.12 | $2.82 | $0.30 | 339,712.0 | +0.00% |
| 2024-04 | $3.99 | $2.78 | $1.21 | 478,857.0 | -19.03% |
| 2024-03 | $3.71 | $3.35 | $0.3585 | 298,666.0 | -2.22% |
| 2024-02 | $3.73 | $3.05 | $0.6793 | 307,090.0 | +10.43% |
| 2024-01 | $3.43 | $2.83 | $0.60 | 980,392.0 | +10.88% |
Data Io Corp-Aktien (DAIO) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $3.24 | $2.87 | $0.3709 | 973,203.0 | +2.44% |
| 2023-11 | $3.31 | $2.87 | $0.4381 | 277,841.0 | -9.18% |
| 2023-10 | $3.98 | $2.91 | $1.07 | 326,423.0 | -17.06% |
| 2023-09 | $4.24 | $3.64 | $0.60 | 275,882.0 | +1.60% |
| 2023-08 | $4.54 | $3.60 | $0.94 | 406,164.0 | -17.40% |
| 2023-07 | $4.80 | $4.14 | $0.66 | 264,600.0 | +5.83% |
| 2023-06 | $4.75 | $4.02 | $0.73 | 218,546.0 | -0.92% |
| 2023-05 | $4.95 | $4.25 | $0.70 | 174,377.0 | -4.20% |
| 2023-04 | $4.99 | $3.78 | $1.21 | 251,820.0 | -9.05% |
| 2023-03 | $4.97 | $4.28 | $0.69 | 357,522.0 | +11.41% |
| 2023-02 | $4.70 | $4.02 | $0.68 | 309,201.0 | +5.96% |
| 2023-01 | $4.31 | $3.70 | $0.6138 | 676,630.0 | +6.05% |
4.00%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):