0,484$
-7,63%
Echtzeit-Aktienkurs DarioHealth Corp.
Bid:
Ask:
Aktienkurse zur DarioHealth Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 7,69 | 7,75 | 7,44 | 7,75 | 3,06% | 8.063,00 |
| 28.05.2026 | 7,88 | 8,12 | 7,50 | 7,52 | -2,34% | 8.979,00 |
| 27.05.2026 | 7,30 | 7,72 | 7,30 | 7,70 | 2,53% | 7.060,00 |
| 26.05.2026 | 7,86 | 7,86 | 7,30 | 7,51 | -4,45% | 12.963,00 |
| 22.05.2026 | 7,80 | 7,91 | 7,80 | 7,86 | 4,11% | 2.767,00 |
| 21.05.2026 | 8,11 | 8,11 | 7,55 | 7,55 | -5,63% | 4.760,00 |
| 20.05.2026 | 8,01 | 8,28 | 7,86 | 8,00 | -2,44% | 4.871,00 |
| 19.05.2026 | 8,20 | 8,30 | 8,20 | 8,20 | -1,80% | 4.739,00 |
| 18.05.2026 | 8,75 | 8,75 | 8,35 | 8,35 | 0,60% | 4.869,00 |
| 15.05.2026 | 8,40 | 8,40 | 8,30 | 8,30 | -1,01% | 4.813,00 |
| 14.05.2026 | 8,67 | 8,67 | 8,18 | 8,39 | 3,52% | 3.428,00 |
| 13.05.2026 | 7,99 | 8,52 | 7,20 | 8,10 | -6,68% | 8.790,00 |
| 12.05.2026 | 8,05 | 8,81 | 8,05 | 8,68 | 8,77% | 33.056,00 |
| 11.05.2026 | 7,77 | 7,98 | 7,75 | 7,98 | 2,18% | 1.975,00 |
| 08.05.2026 | 7,37 | 8,18 | 7,37 | 7,81 | -3,88% | 4.230,00 |
| 07.05.2026 | 8,16 | 8,29 | 8,01 | 8,13 | 1,82% | 6.302,00 |
| 06.05.2026 | 7,90 | 8,05 | 7,68 | 7,98 | -0,13% | 3.844,00 |
| 05.05.2026 | 8,22 | 8,22 | 7,79 | 7,99 | 7,25% | 5.536,00 |
| 04.05.2026 | 7,63 | 7,63 | 7,22 | 7,45 | 2,05% | 3.940,00 |
| 01.05.2026 | 7,25 | 7,35 | 7,23 | 7,30 | 2,17% | 2.228,00 |
| 30.04.2026 | 7,26 | 7,34 | 7,15 | 7,15 | -4,73% | 7.074,00 |
| 29.04.2026 | 7,30 | 7,53 | 7,25 | 7,50 | 1,35% | 2.540,00 |
| 28.04.2026 | 7,59 | 7,69 | 7,30 | 7,40 | -0,27% | 13.610,00 |
| 27.04.2026 | 7,44 | 7,54 | 7,36 | 7,42 | 0,13% | 5.130,00 |
| 24.04.2026 | 7,10 | 7,41 | 7,10 | 7,41 | 2,92% | 17.251,00 |
| 23.04.2026 | 7,54 | 7,58 | 7,20 | 7,20 | -2,83% | 6.084,00 |
| 22.04.2026 | 7,28 | 7,55 | 7,23 | 7,41 | 1,86% | 6.409,00 |
| 21.04.2026 | 7,44 | 7,58 | 7,10 | 7,28 | -2,48% | 10.814,00 |
| 20.04.2026 | 7,30 | 7,49 | 7,20 | 7,46 | 2,75% | 25.443,00 |
| 17.04.2026 | 7,27 | 7,40 | 7,26 | 7,26 | 3,27% | 4.531,00 |
| 16.04.2026 | 7,36 | 7,39 | 6,35 | 7,03 | -6,39% | 45.681,00 |
| 15.04.2026 | 7,50 | 7,56 | 7,05 | 7,51 | -0,66% | 39.906,00 |
| 14.04.2026 | 7,19 | 7,77 | 7,19 | 7,56 | 3,00% | 8.177,00 |
| 13.04.2026 | 7,30 | 7,96 | 7,26 | 7,34 | 1,24% | 29.141,00 |
| 10.04.2026 | 7,05 | 7,42 | 6,85 | 7,25 | 2,11% | 14.692,00 |
| 09.04.2026 | 7,06 | 7,65 | 7,06 | 7,10 | 4,11% | 11.918,00 |
| 08.04.2026 | 6,50 | 7,25 | 6,20 | 6,82 | 7,06% | 28.457,00 |
| 07.04.2026 | 7,68 | 7,68 | 6,30 | 6,37 | -16,51% | 34.169,00 |
| 06.04.2026 | 8,44 | 8,44 | 7,49 | 7,63 | -9,17% | 44.267,00 |
| 02.04.2026 | 8,01 | 8,40 | 8,01 | 8,40 | 3,70% | 6.516,00 |
| 01.04.2026 | 8,17 | 8,96 | 8,01 | 8,10 | 1,00% | 19.174,00 |
| 31.03.2026 | 8,16 | 8,50 | 8,02 | 8,02 | -2,08% | 2.196,00 |
| 30.03.2026 | 8,23 | 8,90 | 8,19 | 8,19 | 0,99% | 5.204,00 |
| 27.03.2026 | 8,59 | 9,55 | 8,11 | 8,11 | -4,02% | 10.455,00 |
| 26.03.2026 | 8,12 | 8,70 | 7,93 | 8,45 | 9,74% | 24.449,00 |
| 25.03.2026 | 8,03 | 8,03 | 7,69 | 7,70 | -0,77% | 15.393,00 |
| 24.03.2026 | 7,37 | 8,37 | 7,37 | 7,76 | 3,47% | 9.260,00 |
| 23.03.2026 | 8,26 | 8,26 | 7,41 | 7,50 | -6,13% | 15.988,00 |
| 20.03.2026 | 8,00 | 8,10 | 7,87 | 7,99 | -3,03% | 26.819,00 |
| 19.03.2026 | 9,37 | 9,37 | 7,61 | 8,24 | -7,73% | 18.890,00 |
| 18.03.2026 | 9,00 | 9,27 | 8,36 | 8,93 | 2,06% | 14.608,00 |
| 17.03.2026 | 8,74 | 9,28 | 8,74 | 8,75 | 3,92% | 3.358,00 |
| 16.03.2026 | 9,02 | 9,05 | 8,03 | 8,42 | -6,44% | 28.582,00 |
| 13.03.2026 | 9,29 | 9,29 | 9,00 | 9,00 | -0,99% | 3.034,00 |
| 12.03.2026 | 9,30 | 9,30 | 9,09 | 9,09 | 2,13% | 2.090,00 |
| 11.03.2026 | 9,18 | 9,18 | 8,86 | 8,90 | -2,73% | 3.546,00 |
| 10.03.2026 | 9,50 | 9,54 | 8,80 | 9,15 | -4,29% | 20.873,00 |
| 09.03.2026 | 9,38 | 9,82 | 9,30 | 9,56 | 1,70% | 4.484,00 |
| 06.03.2026 | 9,52 | 9,79 | 9,31 | 9,40 | -5,91% | 17.131,00 |
| 05.03.2026 | 9,31 | 10,24 | 9,31 | 9,99 | 7,30% | 12.556,00 |
| 04.03.2026 | 10,30 | 10,30 | 9,31 | 9,31 | -9,61% | 20.003,00 |
| 03.03.2026 | 10,71 | 10,71 | 10,30 | 10,30 | -4,19% | 2.675,00 |
| 02.03.2026 | 11,61 | 11,61 | 10,75 | 10,75 | -7,01% | 3.163,00 |
| 27.02.2026 | 10,75 | 12,00 | 10,75 | 11,56 | -0,34% | 7.396,00 |
| 26.02.2026 | 11,22 | 11,63 | 11,22 | 11,60 | 7,81% | 5.630,00 |
| 25.02.2026 | 10,76 | 10,76 | 10,76 | 10,76 | -4,44% | 645,00 |
| 23.02.2026 | 11,26 | 11,28 | 11,26 | 11,26 | -0,13% | 4.125,00 |
| 20.02.2026 | 12,00 | 12,01 | 11,28 | 11,28 | -1,36% | 7.680,00 |
| 19.02.2026 | 11,17 | 11,54 | 10,91 | 11,43 | 2,51% | 15.778,00 |
| 18.02.2026 | 11,31 | 11,31 | 11,12 | 11,15 | -5,11% | 1.116,00 |
| 17.02.2026 | 11,71 | 12,11 | 11,12 | 11,75 | 0,26% | 33.169,00 |
| 13.02.2026 | 11,01 | 12,23 | 11,01 | 11,72 | 4,18% | 10.273,00 |
| 12.02.2026 | 11,13 | 11,25 | 11,00 | 11,25 | 1,82% | 7.322,00 |
| 11.02.2026 | 10,50 | 11,10 | 10,00 | 11,05 | 1,18% | 151.955,00 |
| 10.02.2026 | 10,27 | 11,77 | 10,27 | 10,92 | 5,92% | 60.072,00 |
| 09.02.2026 | 10,03 | 10,50 | 9,87 | 10,31 | 3,10% | 4.815,00 |
| 06.02.2026 | 9,77 | 10,00 | 9,77 | 10,00 | 1,01% | 3.430,00 |
| 05.02.2026 | 10,14 | 10,56 | 9,59 | 9,90 | -2,27% | 22.840,00 |
| 04.02.2026 | 10,94 | 10,98 | 10,10 | 10,13 | -7,91% | 3.507,00 |
| 03.02.2026 | 11,00 | 11,10 | 10,76 | 11,00 | 0,55% | 8.412,00 |
| 02.02.2026 | 10,07 | 11,13 | 10,07 | 10,94 | 9,18% | 19.102,00 |
| 30.01.2026 | 10,02 | 11,00 | 9,94 | 10,02 | -2,72% | 12.172,00 |
| 29.01.2026 | 10,30 | 10,70 | 10,25 | 10,30 | -6,96% | 8.551,00 |
| 27.01.2026 | 11,30 | 11,31 | 11,07 | 11,07 | -2,89% | 2.426,00 |
| 26.01.2026 | 11,34 | 11,45 | 11,16 | 11,40 | -2,06% | 6.616,00 |
| 23.01.2026 | 11,55 | 12,41 | 11,48 | 11,64 | -0,77% | 4.288,00 |
| 22.01.2026 | 11,86 | 12,04 | 11,72 | 11,73 | -2,74% | 4.508,00 |
| 21.01.2026 | 12,18 | 12,35 | 12,05 | 12,06 | -1,55% | 5.901,00 |
| 20.01.2026 | 12,20 | 12,48 | 11,77 | 12,25 | -1,53% | 7.261,00 |
| 16.01.2026 | 12,12 | 12,44 | 11,96 | 12,44 | 1,80% | 4.028,00 |
| 15.01.2026 | 11,76 | 12,22 | 11,75 | 12,22 | 3,21% | 5.371,00 |
| 14.01.2026 | 11,77 | 12,12 | 11,77 | 11,84 | 0,68% | 4.025,00 |
| 13.01.2026 | 11,59 | 12,27 | 11,59 | 11,76 | 0,77% | 4.025,00 |
| 12.01.2026 | 12,15 | 12,28 | 11,67 | 11,67 | -4,03% | 7.885,00 |
| 09.01.2026 | 12,67 | 12,67 | 12,04 | 12,16 | -5,74% | 4.812,00 |
| 08.01.2026 | 12,03 | 13,17 | 12,03 | 12,90 | 6,35% | 27.604,00 |
| 07.01.2026 | 13,22 | 13,22 | 11,98 | 12,13 | -9,81% | 10.149,00 |
| 06.01.2026 | 12,60 | 13,65 | 12,31 | 13,45 | 7,17% | 25.471,00 |
| 05.01.2026 | 10,68 | 12,96 | 10,68 | 12,55 | 19,30% | 28.916,00 |
| 02.01.2026 | 11,80 | 11,88 | 10,28 | 10,52 | -7,56% | 16.947,00 |