Holen Sie sich die Stockscreener-App
3.88
3.72%
-0.15
Vorhandelsmarkt:
4.06
0.18
+4.64%
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 |
|---|---|---|---|---|---|
| 2026-06-16 | $4.08 | $3.81 | $0.2699 | 83,301.0 | -3.72% |
| 2026-06-15 | $4.10 | $3.95 | $0.154 | 104,463.0 | +0.00% |
| 2026-06-12 | $4.05 | $3.92 | $0.13 | 22,931.0 | +1.00% |
| 2026-06-11 | $4.04 | $3.58 | $0.46 | 64,236.0 | +7.55% |
| 2026-06-10 | $3.79 | $3.46 | $0.33 | 61,844.0 | +2.20% |
| 2026-06-09 | $3.76 | $3.41 | $0.3499 | 79,143.0 | +0.83% |
| 2026-06-08 | $3.66 | $3.53 | $0.13 | 35,515.0 | +0.00% |
| 2026-06-05 | $3.85 | $3.56 | $0.29 | 87,784.0 | -8.40% |
| 2026-06-04 | $4.14 | $3.80 | $0.34 | 51,269.0 | -3.68% |
| 2026-06-03 | $4.15 | $3.92 | $0.23 | 99,792.0 | -1.92% |
| 2026-06-02 | $4.30 | $4.03 | $0.27 | 59,574.0 | -2.35% |
| 2026-06-01 | $4.40 | $3.93 | $0.47 | 340,391.0 | +0.71% |
| 2026-05-29 | $4.49 | $4.06 | $0.4299 | 418,861.0 | -0.47% |
| 2026-05-28 | $4.44 | $3.21 | $1.23 | 889,169.0 | +33.23% |
| 2026-05-27 | $3.27 | $3.11 | $0.1636 | 53,971.0 | +1.27% |
| 2026-05-26 | $3.20 | $3.07 | $0.13 | 43,621.0 | -0.94% |
| 2026-05-22 | $3.19 | $3.05 | $0.14 | 47,293.0 | +4.26% |
| 2026-05-21 | $3.19 | $2.98 | $0.21 | 56,811.0 | -3.79% |
| 2026-05-20 | $3.17 | $2.99 | $0.18 | 39,698.0 | +2.26% |
| 2026-05-19 | $3.19 | $2.96 | $0.23 | 27,323.0 | +2.65% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-06 | $4.40 | $3.41 | $0.9899 | 1,173,544.0 | -8.27% |
| 2026-05 | $4.49 | $2.67 | $1.82 | 2,407,022.0 | +56.09% |
| 2026-04 | $2.77 | $2.16 | $0.615 | 1,087,485.0 | +7.11% |
| 2026-03 | $2.95 | $2.40 | $0.55 | 386,081.0 | -8.66% |
| 2026-02 | $3.23 | $2.69 | $0.549 | 554,408.0 | -10.65% |
| 2026-01 | $3.32 | $3.03 | $0.29 | 294,913.0 | -2.21% |
Data Io Corp-Aktien (DAIO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $3.40 | $2.65 | $0.7471 | 610,132.0 | +12.50% |
| 2025-11 | $3.08 | $2.49 | $0.5885 | 456,266.0 | -4.95% |
| 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% |
4.15%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):