0,484$
-7,63%
Echtzeit-Aktienkurs DarioHealth Corp
Bid:
Ask:
Aktienkurse zur DarioHealth Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 12,08 | 12,62 | 11,93 | 12,05 | 0,00% | 10.448,00 |
| 16.12.2025 | 12,00 | 12,39 | 11,95 | 12,05 | 0,42% | 10.698,00 |
| 15.12.2025 | 11,97 | 12,15 | 11,85 | 12,00 | 0,93% | 11.547,00 |
| 12.12.2025 | 12,65 | 13,32 | 11,88 | 11,89 | -6,82% | 75.048,00 |
| 11.12.2025 | 12,57 | 12,99 | 12,22 | 12,76 | 0,79% | 36.333,00 |
| 10.12.2025 | 12,16 | 13,30 | 12,12 | 12,66 | 4,11% | 25.306,00 |
| 09.12.2025 | 11,93 | 12,35 | 11,93 | 12,16 | 0,08% | 19.333,00 |
| 08.12.2025 | 11,89 | 12,16 | 11,89 | 12,15 | 2,62% | 15.385,00 |
| 05.12.2025 | 12,40 | 12,40 | 11,77 | 11,84 | -1,74% | 6.654,00 |
| 04.12.2025 | 11,91 | 12,54 | 11,90 | 12,05 | 1,69% | 10.665,00 |
| 03.12.2025 | 11,73 | 12,45 | 11,72 | 11,85 | -0,34% | 20.814,00 |
| 02.12.2025 | 11,90 | 12,00 | 11,50 | 11,89 | 0,76% | 27.559,00 |
| 01.12.2025 | 11,95 | 12,36 | 11,24 | 11,80 | -1,17% | 14.790,00 |
| 28.11.2025 | 12,10 | 12,66 | 11,91 | 11,94 | -0,25% | 8.303,00 |
| 26.11.2025 | 11,99 | 12,67 | 11,95 | 11,97 | 0,34% | 23.189,00 |
| 25.11.2025 | 12,83 | 12,91 | 11,57 | 11,93 | -7,52% | 24.661,00 |
| 24.11.2025 | 13,99 | 14,49 | 12,34 | 12,90 | -7,23% | 28.802,00 |
| 21.11.2025 | 13,94 | 14,32 | 13,49 | 13,91 | 0,62% | 54.842,00 |
| 20.11.2025 | 14,25 | 14,77 | 12,84 | 13,82 | -1,29% | 31.441,00 |
| 19.11.2025 | 13,45 | 14,29 | 13,33 | 14,00 | 5,90% | 34.138,00 |
| 18.11.2025 | 13,95 | 13,95 | 12,86 | 13,22 | -5,37% | 21.367,00 |
| 17.11.2025 | 11,64 | 14,02 | 10,88 | 13,97 | 19,10% | 132.534,00 |
| 14.11.2025 | 9,92 | 12,84 | 9,92 | 11,73 | 18,25% | 50.742,00 |
| 13.11.2025 | 11,22 | 11,50 | 9,01 | 9,92 | -15,57% | 32.894,00 |
| 12.11.2025 | 12,01 | 13,21 | 11,75 | 11,75 | -3,29% | 11.238,00 |
| 11.11.2025 | 12,74 | 12,75 | 11,72 | 12,15 | -6,61% | 25.408,00 |
| 10.11.2025 | 12,25 | 13,35 | 12,10 | 13,01 | 4,08% | 18.991,00 |
| 07.11.2025 | 12,50 | 12,61 | 12,00 | 12,50 | 3,48% | 19.243,00 |
| 06.11.2025 | 13,34 | 13,43 | 12,07 | 12,08 | -11,11% | 17.329,00 |
| 05.11.2025 | 13,40 | 13,67 | 13,22 | 13,59 | 0,67% | 21.558,00 |
| 04.11.2025 | 13,79 | 13,79 | 13,14 | 13,50 | -1,75% | 40.545,00 |
| 03.11.2025 | 14,00 | 14,00 | 13,28 | 13,74 | -1,79% | 16.465,00 |
| 31.10.2025 | 14,00 | 14,25 | 13,66 | 13,99 | 2,42% | 21.026,00 |
| 30.10.2025 | 14,73 | 14,73 | 13,65 | 13,66 | -2,78% | 11.582,00 |
| 29.10.2025 | 15,83 | 15,83 | 14,00 | 14,05 | -8,35% | 22.803,00 |
| 28.10.2025 | 15,23 | 16,44 | 15,10 | 15,33 | -2,67% | 48.505,00 |
| 27.10.2025 | 16,12 | 16,23 | 14,82 | 15,75 | -2,72% | 35.828,00 |
| 24.10.2025 | 15,15 | 16,45 | 15,15 | 16,19 | 7,50% | 25.085,00 |
| 23.10.2025 | 14,70 | 15,25 | 14,37 | 15,06 | 1,07% | 23.804,00 |
| 22.10.2025 | 14,33 | 15,14 | 13,88 | 14,90 | 3,33% | 35.214,00 |
| 21.10.2025 | 15,74 | 15,92 | 14,35 | 14,42 | -9,88% | 31.943,00 |
| 20.10.2025 | 13,39 | 16,50 | 13,39 | 16,00 | 22,79% | 87.764,00 |
| 17.10.2025 | 12,65 | 13,34 | 12,22 | 13,03 | -0,08% | 21.046,00 |
| 16.10.2025 | 13,39 | 13,72 | 12,64 | 13,04 | -3,41% | 32.339,00 |
| 15.10.2025 | 14,19 | 14,35 | 13,38 | 13,50 | -6,12% | 16.478,00 |
| 14.10.2025 | 14,75 | 14,77 | 14,01 | 14,38 | -3,75% | 18.158,00 |
| 13.10.2025 | 15,30 | 15,98 | 14,71 | 14,94 | -2,35% | 39.437,00 |
| 10.10.2025 | 15,65 | 15,65 | 15,09 | 15,30 | -2,49% | 29.969,00 |
| 09.10.2025 | 16,40 | 16,55 | 15,30 | 15,69 | -4,15% | 56.779,00 |
| 08.10.2025 | 15,08 | 16,39 | 14,62 | 16,37 | 5,27% | 39.025,00 |
| 07.10.2025 | 15,80 | 15,84 | 14,79 | 15,55 | -1,64% | 67.369,00 |
| 06.10.2025 | 15,79 | 16,35 | 15,60 | 15,81 | -8,45% | 23.049,00 |
| 02.10.2025 | 17,19 | 17,49 | 16,24 | 17,27 | 0,49% | 19.861,00 |
| 01.10.2025 | 17,00 | 17,74 | 17,00 | 17,19 | -0,95% | 27.923,00 |
| 30.09.2025 | 15,53 | 17,35 | 14,78 | 17,35 | 10,62% | 131.543,00 |
| 29.09.2025 | 13,27 | 16,90 | 13,04 | 15,69 | 18,20% | 346.529,00 |
| 26.09.2025 | 11,86 | 13,27 | 11,85 | 13,27 | -3,07% | 130.907,00 |
| 25.09.2025 | 9,25 | 15,83 | 8,64 | 13,69 | 42,75% | 1.623.670,00 |
| 24.09.2025 | 8,96 | 9,97 | 8,93 | 9,59 | 9,47% | 85.540,00 |
| 23.09.2025 | 9,00 | 9,02 | 8,12 | 8,76 | 12,60% | 53.714,00 |
| 22.09.2025 | 6,61 | 7,89 | 6,46 | 7,78 | 17,88% | 61.738,00 |
| 19.09.2025 | 6,14 | 6,60 | 6,13 | 6,60 | 6,97% | 59.851,00 |
| 18.09.2025 | 6,64 | 6,79 | 6,15 | 6,17 | -6,23% | 62.579,00 |
| 17.09.2025 | 6,20 | 6,99 | 6,20 | 6,58 | 6,30% | 29.357,00 |
| 16.09.2025 | 6,59 | 6,61 | 5,94 | 6,19 | -7,20% | 71.739,00 |
| 15.09.2025 | 7,05 | 7,85 | 6,58 | 6,67 | -6,19% | 57.680,00 |
| 12.09.2025 | 7,04 | 7,86 | 7,04 | 7,11 | 0,28% | 65.861,00 |
| 11.09.2025 | 7,90 | 7,90 | 7,09 | 7,09 | -7,20% | 34.849,00 |
| 10.09.2025 | 8,83 | 9,10 | 7,62 | 7,64 | -16,41% | 51.903,00 |
| 09.09.2025 | 9,16 | 9,28 | 9,12 | 9,14 | -0,65% | 13.556,00 |
| 08.09.2025 | 9,59 | 9,59 | 9,20 | 9,20 | -4,17% | 5.547,00 |
| 05.09.2025 | 10,07 | 10,36 | 9,27 | 9,60 | -6,07% | 197.282,00 |
| 04.09.2025 | 9,53 | 10,60 | 9,53 | 10,22 | 8,61% | 43.608,00 |
| 03.09.2025 | 9,17 | 9,69 | 9,15 | 9,41 | 2,84% | 45.514,00 |
| 02.09.2025 | 9,33 | 9,51 | 8,91 | 9,15 | -3,79% | 9.417,00 |
| 29.08.2025 | 10,13 | 10,18 | 9,51 | 9,51 | -6,58% | 4.256,00 |
| 28.08.2025 | 9,49 | 11,13 | 8,56 | 10,18 | 2.018,63% | 47.279,00 |
| 27.08.2025 | 0,52 | 0,53 | 0,48 | 0,48 | -8,27% | 358.248,00 |
| 26.08.2025 | 0,54 | 0,57 | 0,52 | 0,52 | -4,76% | 375.163,00 |
| 25.08.2025 | 0,54 | 0,56 | 0,48 | 0,55 | -3,53% | 615.650,00 |
| 22.08.2025 | 0,55 | 0,58 | 0,50 | 0,57 | 3,65% | 222.655,00 |
| 21.08.2025 | 0,43 | 0,55 | 0,43 | 0,55 | 27,20% | 648.365,00 |
| 20.08.2025 | 0,44 | 0,44 | 0,43 | 0,43 | -1,73% | 123.578,00 |
| 19.08.2025 | 0,46 | 0,47 | 0,43 | 0,44 | -2,18% | 74.127,00 |
| 18.08.2025 | 0,45 | 0,46 | 0,42 | 0,45 | 0,40% | 274.126,00 |
| 15.08.2025 | 0,44 | 0,45 | 0,43 | 0,45 | 2,80% | 89.932,00 |
| 14.08.2025 | 0,44 | 0,45 | 0,42 | 0,44 | -3,16% | 39.589,00 |
| 13.08.2025 | 0,45 | 0,45 | 0,41 | 0,45 | 5,07% | 399.697,00 |
| 12.08.2025 | 0,45 | 0,45 | 0,38 | 0,43 | -14,85% | 888.114,00 |
| 11.08.2025 | 0,57 | 0,59 | 0,50 | 0,50 | -6,82% | 240.961,00 |
| 08.08.2025 | 0,53 | 0,56 | 0,52 | 0,54 | 2,82% | 56.555,00 |
| 07.08.2025 | 0,53 | 0,53 | 0,51 | 0,53 | -0,57% | 124.605,00 |
| 06.08.2025 | 0,56 | 0,56 | 0,52 | 0,53 | -0,40% | 123.306,00 |
| 05.08.2025 | 0,55 | 0,60 | 0,53 | 0,53 | -3,62% | 88.014,00 |
| 04.08.2025 | 0,57 | 0,58 | 0,53 | 0,55 | 0,02% | 44.708,00 |
| 01.08.2025 | 0,58 | 0,59 | 0,53 | 0,55 | -3,86% | 116.668,00 |
| 31.07.2025 | 0,59 | 0,59 | 0,56 | 0,57 | -1,04% | 25.253,00 |
| 30.07.2025 | 0,58 | 0,59 | 0,55 | 0,58 | 10,73% | 118.802,00 |
| 29.07.2025 | 0,62 | 0,64 | 0,52 | 0,52 | -16,49% | 720.743,00 |
| 28.07.2025 | 0,68 | 0,68 | 0,62 | 0,63 | -4,01% | 163.605,00 |