Holen Sie sich die Stockscreener-App
2.54
2.42%
0.06
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 |
|---|---|---|---|---|---|
| 2025-05-12 | $2.63 | $2.43 | $0.202 | 24,299.0 | +2.42% |
| 2025-05-09 | $2.57 | $2.44 | $0.1274 | 99,135.0 | +0.00% |
| 2025-05-08 | $2.51 | $2.42 | $0.09 | 17,830.0 | +2.48% |
| 2025-05-07 | $2.51 | $2.36 | $0.15 | 35,658.0 | +1.68% |
| 2025-05-06 | $2.43 | $2.33 | $0.1014 | 33,825.0 | -0.42% |
| 2025-05-05 | $2.42 | $2.26 | $0.16 | 11,050.0 | +2.14% |
| 2025-05-02 | $2.43 | $2.28 | $0.15 | 44,177.0 | +0.86% |
| 2025-05-01 | $2.43 | $2.29 | $0.14 | 20,695.0 | +1.75% |
| 2025-04-30 | $2.36 | $2.27 | $0.0915 | 8,061.0 | +0.44% |
| 2025-04-29 | $2.37 | $2.22 | $0.1465 | 17,113.0 | -0.44% |
| 2025-04-28 | $2.32 | $2.19 | $0.13 | 21,833.0 | -0.87% |
| 2025-04-25 | $2.42 | $2.15 | $0.2779 | 76,418.0 | +9.00% |
| 2025-04-24 | $2.20 | $2.06 | $0.14 | 28,505.0 | +1.44% |
| 2025-04-23 | $2.12 | $2.00 | $0.12 | 39,851.0 | +0.97% |
| 2025-04-22 | $2.10 | $1.97 | $0.13 | 48,698.0 | +3.52% |
| 2025-04-21 | $2.07 | $1.88 | $0.19 | 28,808.0 | +0.25% |
| 2025-04-17 | $2.07 | $1.95 | $0.1199 | 18,925.0 | +1.79% |
| 2025-04-16 | $2.11 | $1.95 | $0.1599 | 82,784.0 | -2.99% |
| 2025-04-15 | $2.10 | $1.93 | $0.1692 | 24,701.0 | -1.95% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $2.63 | $2.26 | $0.37 | 310,968.0 | +11.40% |
| 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% |
4.39%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):