Holen Sie sich die Stockscreener-App
2.63
2.23%
-0.06
Vorhandelsmarkt:
2.49
-0.14
-5.32%
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 |
|---|---|---|---|---|---|
| 2025-11-20 | $2.75 | $2.55 | $0.1998 | 17,479.0 | -2.23% |
| 2025-11-19 | $2.76 | $2.50 | $0.2599 | 35,516.0 | +8.03% |
| 2025-11-18 | $2.65 | $2.49 | $0.1606 | 74,294.0 | -6.04% |
| 2025-11-17 | $2.85 | $2.65 | $0.1965 | 22,175.0 | -2.57% |
| 2025-11-14 | $2.89 | $2.72 | $0.17 | 10,064.0 | +0.00% |
| 2025-11-13 | $2.88 | $2.72 | $0.155 | 27,471.0 | -2.86% |
| 2025-11-12 | $2.92 | $2.77 | $0.15 | 7,131.0 | -1.06% |
| 2025-11-11 | $2.99 | $2.80 | $0.19 | 20,774.0 | -1.05% |
| 2025-11-10 | $2.94 | $2.86 | $0.075 | 16,298.0 | -0.69% |
| 2025-11-07 | $2.97 | $2.88 | $0.09 | 7,200.0 | -3.03% |
| 2025-11-06 | $3.00 | $2.91 | $0.0893 | 14,461.0 | +0.85% |
| 2025-11-05 | $3.08 | $2.92 | $0.1562 | 40,003.0 | -2.16% |
| 2025-11-04 | $3.03 | $2.92 | $0.115 | 29,996.0 | +0.00% |
| 2025-11-03 | $3.04 | $2.95 | $0.0942 | 9,392.0 | -0.66% |
| 2025-10-31 | $3.15 | $2.90 | $0.2486 | 157,805.0 | -2.88% |
| 2025-10-30 | $3.13 | $3.01 | $0.1199 | 34,304.0 | +0.32% |
| 2025-10-29 | $3.13 | $3.00 | $0.13 | 36,390.0 | +2.98% |
| 2025-10-28 | $3.06 | $3.00 | $0.0601 | 8,390.0 | +0.33% |
| 2025-10-27 | $3.10 | $3.00 | $0.10 | 24,275.0 | -0.99% |
| 2025-10-24 | $3.10 | $3.00 | $0.10 | 33,337.0 | +0.00% |
| 2025-10-23 | $3.09 | $2.92 | $0.17 | 30,835.0 | +0.66% |
| 2025-10-22 | $3.08 | $2.93 | $0.1541 | 17,378.0 | +0.33% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $3.08 | $2.49 | $0.5885 | 349,733.0 | -13.20% |
| 2025-10 | $3.42 | $2.90 | $0.5168 | 701,168.0 | -9.28% |
| 2025-09 | $3.57 | $3.01 | $0.5607 | 680,446.0 | +7.74% |
| 2025-08 | $3.37 | $2.63 | $0.74 | 964,043.0 | -4.32% |
| 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% |
2.08%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):