0,721$
0,21%
Echtzeit-Aktienkurs Dare Bioscience Inc.
Bid:
Ask:
Aktienkurse zur Dare Bioscience Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 0,73 | 0,73 | 0,69 | 0,72 | 0,14% | 172.872,00 |
| 08.09.2026 | 0,73 | 0,74 | 0,70 | 0,72 | -0,14% | 190.777,00 |
| 04.09.2026 | 0,70 | 0,76 | 0,70 | 0,72 | 1,26% | 437.483,00 |
| 03.09.2026 | 0,75 | 0,78 | 0,69 | 0,71 | -3,78% | 450.164,00 |
| 02.09.2026 | 0,78 | 0,80 | 0,74 | 0,74 | -4,39% | 246.833,00 |
| 01.09.2026 | 0,74 | 0,80 | 0,73 | 0,77 | -0,90% | 461.172,00 |
| 31.08.2026 | 0,76 | 0,82 | 0,73 | 0,78 | 4,97% | 634.033,00 |
| 28.08.2026 | 0,76 | 0,76 | 0,72 | 0,74 | 0,40% | 354.162,00 |
| 27.08.2026 | 0,75 | 0,78 | 0,73 | 0,74 | -1,33% | 426.064,00 |
| 26.08.2026 | 0,83 | 0,85 | 0,74 | 0,75 | -8,53% | 918.472,00 |
| 25.08.2026 | 0,82 | 0,85 | 0,80 | 0,82 | 2,50% | 615.285,00 |
| 24.08.2026 | 0,82 | 0,85 | 0,80 | 0,80 | -2,32% | 429.253,00 |
| 21.08.2026 | 0,80 | 0,85 | 0,80 | 0,82 | 2,12% | 345.449,00 |
| 20.08.2026 | 0,81 | 0,86 | 0,78 | 0,80 | -2,43% | 493.221,00 |
| 19.08.2026 | 0,77 | 0,85 | 0,76 | 0,82 | 8,01% | 686.750,00 |
| 18.08.2026 | 0,83 | 0,83 | 0,75 | 0,76 | -6,50% | 1.130.150,00 |
| 17.08.2026 | 0,93 | 0,93 | 0,81 | 0,82 | -9,44% | 1.927.796,00 |
| 14.08.2026 | 1,61 | 1,61 | 0,77 | 0,90 | -34,31% | 7.897.467,00 |
| 13.08.2026 | 1,43 | 1,46 | 1,31 | 1,37 | -4,86% | 601.086,00 |
| 12.08.2026 | 1,45 | 1,47 | 1,42 | 1,44 | 0,70% | 94.727,00 |
| 11.08.2026 | 1,38 | 1,46 | 1,38 | 1,43 | 5,15% | 141.911,00 |
| 10.08.2026 | 1,40 | 1,41 | 1,35 | 1,36 | -3,55% | 47.293,00 |
| 07.08.2026 | 1,36 | 1,42 | 1,36 | 1,41 | 6,02% | 88.671,00 |
| 06.08.2026 | 1,31 | 1,38 | 1,31 | 1,33 | -1,48% | 89.814,00 |
| 05.08.2026 | 1,32 | 1,38 | 1,30 | 1,35 | 0,00% | 56.209,00 |
| 04.08.2026 | 1,31 | 1,38 | 1,29 | 1,35 | 5,06% | 133.476,00 |
| 03.08.2026 | 1,23 | 1,34 | 1,23 | 1,29 | 5,33% | 126.443,00 |
| 31.07.2026 | 1,24 | 1,27 | 1,21 | 1,22 | -1,61% | 72.196,00 |
| 30.07.2026 | 1,18 | 1,24 | 1,13 | 1,24 | 6,90% | 139.514,00 |
| 29.07.2026 | 1,24 | 1,24 | 1,16 | 1,16 | -2,11% | 82.068,00 |
| 28.07.2026 | 1,31 | 1,31 | 1,18 | 1,19 | -10,90% | 167.246,00 |
| 27.07.2026 | 1,28 | 1,35 | 1,28 | 1,33 | 3,10% | 168.003,00 |
| 24.07.2026 | 1,28 | 1,34 | 1,23 | 1,29 | 1,57% | 195.411,00 |
| 23.07.2026 | 1,22 | 1,27 | 1,16 | 1,27 | 3,25% | 168.959,00 |
| 22.07.2026 | 1,26 | 1,29 | 1,19 | 1,23 | -1,52% | 264.033,00 |
| 21.07.2026 | 1,36 | 1,36 | 1,23 | 1,25 | -6,44% | 417.730,00 |
| 20.07.2026 | 1,94 | 1,94 | 1,33 | 1,34 | -30,83% | 1.104.601,00 |
| 17.07.2026 | 1,95 | 1,98 | 1,90 | 1,93 | -0,26% | 100.239,00 |
| 16.07.2026 | 2,07 | 2,07 | 1,91 | 1,94 | -6,30% | 198.093,00 |
| 15.07.2026 | 2,11 | 2,12 | 2,04 | 2,07 | -0,72% | 92.365,00 |
| 14.07.2026 | 2,11 | 2,13 | 2,07 | 2,08 | -0,48% | 61.320,00 |
| 13.07.2026 | 2,00 | 2,14 | 2,00 | 2,09 | 3,21% | 158.515,00 |
| 10.07.2026 | 2,06 | 2,07 | 2,01 | 2,03 | -2,60% | 48.195,00 |
| 09.07.2026 | 2,03 | 2,09 | 2,00 | 2,08 | 2,41% | 120.934,00 |
| 08.07.2026 | 2,04 | 2,05 | 1,99 | 2,03 | -0,49% | 99.516,00 |
| 07.07.2026 | 2,07 | 2,10 | 2,01 | 2,04 | -1,92% | 138.450,00 |
| 06.07.2026 | 2,06 | 2,12 | 2,06 | 2,08 | -0,48% | 53.133,00 |
| 02.07.2026 | 2,13 | 2,20 | 2,06 | 2,09 | -1,65% | 124.077,00 |
| 01.07.2026 | 2,09 | 2,21 | 2,09 | 2,13 | 0,24% | 113.770,00 |
| 30.06.2026 | 2,08 | 2,15 | 2,04 | 2,12 | 1,44% | 148.485,00 |
| 29.06.2026 | 2,06 | 2,12 | 2,00 | 2,09 | 0,00% | 116.122,00 |
| 26.06.2026 | 2,00 | 2,10 | 1,98 | 2,09 | 4,50% | 107.665,00 |
| 25.06.2026 | 2,10 | 2,19 | 2,00 | 2,00 | -3,85% | 237.221,00 |
| 24.06.2026 | 2,04 | 2,14 | 2,00 | 2,08 | 0,48% | 190.508,00 |
| 23.06.2026 | 2,02 | 2,14 | 2,02 | 2,07 | 0,98% | 65.250,00 |
| 22.06.2026 | 2,20 | 2,21 | 2,05 | 2,05 | -5,53% | 186.742,00 |
| 18.06.2026 | 2,08 | 2,17 | 2,05 | 2,17 | 4,33% | 179.598,00 |
| 17.06.2026 | 2,08 | 2,15 | 2,05 | 2,08 | -1,42% | 130.059,00 |
| 16.06.2026 | 2,01 | 2,15 | 1,98 | 2,11 | 5,50% | 365.225,00 |
| 15.06.2026 | 2,04 | 2,10 | 1,97 | 2,00 | -1,48% | 221.765,00 |
| 12.06.2026 | 2,03 | 2,10 | 1,98 | 2,03 | 0,50% | 92.745,00 |
| 11.06.2026 | 2,00 | 2,06 | 1,95 | 2,02 | 1,00% | 123.215,00 |
| 10.06.2026 | 1,89 | 2,06 | 1,89 | 2,00 | 4,17% | 157.846,00 |
| 09.06.2026 | 1,88 | 1,97 | 1,85 | 1,92 | 3,50% | 114.527,00 |
| 08.06.2026 | 1,94 | 1,97 | 1,85 | 1,86 | -1,33% | 164.496,00 |
| 05.06.2026 | 2,19 | 2,19 | 1,86 | 1,88 | -13,76% | 450.658,00 |
| 04.06.2026 | 2,01 | 2,22 | 2,01 | 2,18 | 5,83% | 168.908,00 |
| 03.06.2026 | 2,12 | 2,24 | 2,02 | 2,06 | -3,74% | 206.395,00 |
| 02.06.2026 | 2,19 | 2,22 | 2,13 | 2,14 | -2,73% | 87.738,00 |
| 01.06.2026 | 2,22 | 2,24 | 2,12 | 2,20 | -2,22% | 176.998,00 |
| 29.05.2026 | 2,30 | 2,32 | 2,20 | 2,25 | -2,60% | 170.241,00 |
| 28.05.2026 | 2,28 | 2,32 | 2,23 | 2,31 | -1,70% | 288.912,00 |
| 27.05.2026 | 2,36 | 2,50 | 2,29 | 2,35 | 0,43% | 230.273,00 |
| 26.05.2026 | 2,34 | 2,40 | 2,30 | 2,34 | -1,27% | 232.838,00 |
| 22.05.2026 | 2,44 | 2,50 | 2,30 | 2,37 | -1,66% | 435.730,00 |
| 21.05.2026 | 2,34 | 2,41 | 2,30 | 2,41 | 3,88% | 186.837,00 |
| 20.05.2026 | 2,27 | 2,48 | 2,25 | 2,32 | 3,34% | 296.847,00 |
| 19.05.2026 | 2,07 | 2,33 | 1,94 | 2,25 | 5,90% | 552.232,00 |
| 18.05.2026 | 2,10 | 2,23 | 2,09 | 2,12 | -2,53% | 479.427,00 |
| 15.05.2026 | 2,18 | 2,33 | 2,05 | 2,18 | -23,95% | 1.208.020,00 |
| 14.05.2026 | 2,88 | 3,10 | 2,68 | 2,86 | 1,24% | 1.063.985,00 |
| 13.05.2026 | 2,66 | 2,84 | 2,52 | 2,83 | 8,45% | 503.385,00 |
| 12.05.2026 | 2,44 | 2,73 | 2,34 | 2,61 | 3,58% | 606.141,00 |
| 11.05.2026 | 2,71 | 2,85 | 2,43 | 2,52 | -8,55% | 749.795,00 |
| 08.05.2026 | 2,94 | 2,94 | 2,65 | 2,75 | -5,17% | 554.011,00 |
| 07.05.2026 | 3,05 | 3,07 | 2,72 | 2,90 | -7,94% | 733.629,00 |
| 06.05.2026 | 3,36 | 3,40 | 2,69 | 3,15 | -3,96% | 1.560.995,00 |
| 05.05.2026 | 3,30 | 3,78 | 3,13 | 3,28 | 5,47% | 2.364.301,00 |
| 04.05.2026 | 2,65 | 3,35 | 2,62 | 3,11 | 32,34% | 3.833.639,00 |
| 01.05.2026 | 2,38 | 2,47 | 2,28 | 2,35 | 3,75% | 350.748,00 |
| 30.04.2026 | 2,10 | 2,31 | 2,07 | 2,27 | 8,89% | 235.885,00 |
| 29.04.2026 | 2,16 | 2,19 | 2,03 | 2,08 | -5,02% | 218.448,00 |
| 28.04.2026 | 2,17 | 2,26 | 2,15 | 2,19 | -2,23% | 169.890,00 |
| 27.04.2026 | 2,08 | 2,26 | 2,00 | 2,24 | 6,16% | 401.007,00 |
| 24.04.2026 | 2,10 | 2,17 | 2,00 | 2,11 | -0,47% | 331.301,00 |
| 23.04.2026 | 2,23 | 2,24 | 2,06 | 2,12 | -6,85% | 554.752,00 |
| 22.04.2026 | 2,44 | 2,50 | 2,15 | 2,28 | -3,15% | 458.852,00 |
| 21.04.2026 | 2,85 | 2,95 | 2,26 | 2,35 | -18,40% | 1.239.369,00 |
| 20.04.2026 | 2,97 | 2,97 | 2,65 | 2,88 | -2,37% | 1.052.313,00 |
| 17.04.2026 | 3,27 | 3,43 | 2,49 | 2,95 | 8,18% | 9.867.372,00 |