2,400$
Echtzeit-Aktienkurs Dare Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Dare Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 2,39 | 2,41 | 2,39 | 2,40 | 0,00% | 10.232,00 |
| 02.07.2025 | 2,37 | 2,40 | 2,37 | 2,40 | 1,27% | 12.326,00 |
| 01.07.2025 | 2,39 | 2,43 | 2,37 | 2,37 | -0,63% | 33.140,00 |
| 30.06.2025 | 2,39 | 2,44 | 2,38 | 2,39 | 0,85% | 38.456,00 |
| 27.06.2025 | 2,62 | 2,62 | 2,35 | 2,37 | -10,08% | 101.425,00 |
| 26.06.2025 | 2,64 | 2,66 | 2,60 | 2,63 | -0,38% | 32.847,00 |
| 25.06.2025 | 2,70 | 2,70 | 2,60 | 2,64 | -1,12% | 40.725,00 |
| 24.06.2025 | 2,60 | 2,73 | 2,60 | 2,67 | 4,30% | 29.669,00 |
| 23.06.2025 | 2,75 | 2,79 | 2,56 | 2,56 | -7,58% | 98.298,00 |
| 20.06.2025 | 2,95 | 2,95 | 2,75 | 2,77 | -5,14% | 71.431,00 |
| 18.06.2025 | 2,89 | 2,92 | 2,88 | 2,92 | 1,21% | 56.128,00 |
| 17.06.2025 | 2,96 | 2,96 | 2,88 | 2,89 | -2,86% | 20.707,00 |
| 16.06.2025 | 3,06 | 3,06 | 2,93 | 2,97 | -1,98% | 36.604,00 |
| 13.06.2025 | 3,11 | 3,12 | 3,03 | 3,03 | -2,88% | 6.489,00 |
| 12.06.2025 | 3,25 | 3,25 | 3,07 | 3,12 | -4,00% | 13.661,00 |
| 11.06.2025 | 3,19 | 3,25 | 3,18 | 3,25 | 1,88% | 11.117,00 |
| 10.06.2025 | 3,16 | 3,26 | 3,12 | 3,19 | 2,08% | 20.974,00 |
| 09.06.2025 | 3,26 | 3,27 | 3,10 | 3,13 | -2,34% | 19.789,00 |
| 06.06.2025 | 3,28 | 3,28 | 3,09 | 3,20 | -1,84% | 36.920,00 |
| 05.06.2025 | 3,10 | 3,28 | 3,07 | 3,26 | 5,16% | 83.079,00 |
| 04.06.2025 | 3,09 | 3,10 | 3,01 | 3,10 | 0,32% | 28.104,00 |
| 03.06.2025 | 3,06 | 3,09 | 3,01 | 3,09 | 1,98% | 38.187,00 |
| 02.06.2025 | 2,91 | 3,05 | 2,84 | 3,03 | 2,02% | 24.734,00 |
| 30.05.2025 | 2,88 | 2,97 | 2,86 | 2,97 | 3,13% | 12.456,00 |
| 29.05.2025 | 2,87 | 2,89 | 2,81 | 2,88 | 0,35% | 17.264,00 |
| 28.05.2025 | 2,82 | 2,88 | 2,80 | 2,87 | 2,50% | 18.480,00 |
| 27.05.2025 | 2,89 | 2,90 | 2,80 | 2,80 | -3,45% | 129.998,00 |
| 23.05.2025 | 2,90 | 2,90 | 2,88 | 2,90 | 0,00% | 17.686,00 |
| 22.05.2025 | 2,89 | 2,91 | 2,88 | 2,90 | 0,35% | 12.884,00 |
| 21.05.2025 | 2,89 | 2,91 | 2,89 | 2,89 | 0,00% | 11.379,00 |
| 20.05.2025 | 2,91 | 2,92 | 2,89 | 2,89 | -1,03% | 15.561,00 |
| 19.05.2025 | 2,88 | 2,93 | 2,88 | 2,92 | 1,04% | 5.191,00 |
| 16.05.2025 | 2,91 | 2,92 | 2,88 | 2,89 | 0,35% | 15.114,00 |
| 15.05.2025 | 2,88 | 2,91 | 2,88 | 2,88 | -0,35% | 13.209,00 |
| 14.05.2025 | 2,88 | 2,93 | 2,88 | 2,89 | 0,00% | 17.812,00 |
| 13.05.2025 | 2,88 | 2,92 | 2,88 | 2,89 | 0,35% | 13.200,00 |
| 12.05.2025 | 2,89 | 2,94 | 2,88 | 2,88 | -1,03% | 10.683,00 |
| 09.05.2025 | 2,92 | 2,96 | 2,89 | 2,91 | -0,34% | 5.546,00 |
| 08.05.2025 | 2,89 | 2,93 | 2,88 | 2,92 | 1,04% | 19.254,00 |
| 07.05.2025 | 2,89 | 2,99 | 2,89 | 2,89 | -0,34% | 9.738,00 |
| 06.05.2025 | 2,98 | 3,01 | 2,89 | 2,90 | -3,97% | 14.014,00 |
| 05.05.2025 | 2,99 | 3,04 | 2,99 | 3,02 | 1,34% | 7.645,00 |
| 02.05.2025 | 2,94 | 2,98 | 2,94 | 2,98 | 0,85% | 4.293,00 |
| 01.05.2025 | 2,94 | 3,05 | 2,92 | 2,96 | -1,01% | 4.602,00 |
| 30.04.2025 | 2,89 | 2,99 | 2,89 | 2,99 | 2,75% | 10.680,00 |
| 29.04.2025 | 2,89 | 2,99 | 2,89 | 2,91 | 0,52% | 24.933,00 |
| 28.04.2025 | 2,94 | 3,00 | 2,89 | 2,89 | -3,18% | 13.038,00 |
| 25.04.2025 | 3,00 | 3,00 | 2,93 | 2,99 | -0,50% | 6.134,00 |
| 24.04.2025 | 2,98 | 3,00 | 2,96 | 3,00 | -0,33% | 4.850,00 |
| 23.04.2025 | 3,00 | 3,06 | 2,95 | 3,01 | 1,35% | 10.268,00 |
| 22.04.2025 | 2,95 | 3,05 | 2,95 | 2,97 | 0,00% | 6.026,00 |
| 21.04.2025 | 2,93 | 2,99 | 2,93 | 2,97 | 2,41% | 13.346,00 |
| 17.04.2025 | 2,91 | 2,92 | 2,89 | 2,90 | -0,34% | 5.764,00 |
| 16.04.2025 | 2,90 | 2,95 | 2,90 | 2,91 | -1,36% | 2.033,00 |
| 15.04.2025 | 2,96 | 2,98 | 2,90 | 2,95 | 0,68% | 12.218,00 |
| 14.04.2025 | 2,90 | 2,95 | 2,90 | 2,93 | -0,34% | 8.892,00 |
| 11.04.2025 | 2,89 | 2,94 | 2,89 | 2,94 | 1,03% | 12.518,00 |
| 10.04.2025 | 2,93 | 2,93 | 2,88 | 2,91 | 0,00% | 19.766,00 |
| 09.04.2025 | 2,88 | 2,96 | 2,88 | 2,91 | 0,69% | 17.466,00 |
| 08.04.2025 | 2,89 | 2,95 | 2,89 | 2,89 | 0,17% | 82.195,00 |
| 07.04.2025 | 2,88 | 2,89 | 2,88 | 2,89 | -0,35% | 25.534,00 |
| 04.04.2025 | 2,88 | 2,93 | 2,88 | 2,90 | -1,53% | 18.929,00 |
| 03.04.2025 | 2,90 | 2,95 | 2,88 | 2,94 | 1,03% | 10.766,00 |
| 02.04.2025 | 2,90 | 2,99 | 2,90 | 2,91 | 0,34% | 8.718,00 |
| 01.04.2025 | 2,88 | 2,96 | 2,85 | 2,90 | -1,36% | 29.592,00 |
| 31.03.2025 | 2,88 | 2,95 | 2,88 | 2,94 | 2,08% | 20.204,00 |
| 28.03.2025 | 2,88 | 2,94 | 2,88 | 2,88 | -0,35% | 8.259,00 |
| 27.03.2025 | 2,88 | 2,95 | 2,88 | 2,89 | 0,35% | 11.376,00 |
| 26.03.2025 | 2,93 | 2,97 | 2,88 | 2,88 | -0,07% | 10.989,00 |
| 25.03.2025 | 2,89 | 2,93 | 2,88 | 2,88 | 0,07% | 19.354,00 |
| 24.03.2025 | 2,88 | 2,94 | 2,88 | 2,88 | 0,00% | 26.387,00 |
| 21.03.2025 | 2,90 | 2,99 | 2,88 | 2,88 | 0,00% | 18.863,00 |
| 20.03.2025 | 2,94 | 2,97 | 2,88 | 2,88 | -2,70% | 38.353,00 |
| 19.03.2025 | 2,92 | 3,02 | 2,88 | 2,96 | -0,34% | 17.913,00 |
| 18.03.2025 | 2,97 | 3,00 | 2,88 | 2,97 | 3,13% | 7.860,00 |
| 17.03.2025 | 2,88 | 2,99 | 2,88 | 2,88 | 0,00% | 24.024,00 |
| 14.03.2025 | 2,93 | 3,05 | 2,88 | 2,88 | -1,37% | 15.057,00 |
| 13.03.2025 | 3,01 | 3,02 | 2,92 | 2,92 | -2,67% | 14.948,00 |
| 12.03.2025 | 2,96 | 3,03 | 2,94 | 3,00 | 1,69% | 17.326,00 |
| 11.03.2025 | 2,95 | 2,97 | 2,92 | 2,95 | 0,00% | 21.968,00 |
| 10.03.2025 | 2,95 | 3,03 | 2,95 | 2,95 | 0,00% | 13.097,00 |
| 07.03.2025 | 3,03 | 3,03 | 2,95 | 2,95 | -2,64% | 19.699,00 |
| 06.03.2025 | 3,05 | 3,07 | 3,02 | 3,03 | -0,66% | 18.994,00 |
| 05.03.2025 | 3,05 | 3,06 | 3,05 | 3,05 | 0,00% | 9.237,00 |
| 04.03.2025 | 3,05 | 3,06 | 3,05 | 3,05 | -0,65% | 16.242,00 |
| 03.03.2025 | 3,14 | 3,14 | 3,05 | 3,07 | -2,23% | 37.835,00 |
| 28.02.2025 | 3,17 | 3,18 | 3,07 | 3,14 | 1,29% | 42.486,00 |
| 27.02.2025 | 3,15 | 3,19 | 3,08 | 3,10 | -2,52% | 33.300,00 |
| 26.02.2025 | 3,22 | 3,22 | 3,08 | 3,18 | 1,60% | 36.989,00 |
| 25.02.2025 | 3,09 | 3,23 | 3,08 | 3,13 | 0,64% | 49.857,00 |
| 24.02.2025 | 3,20 | 3,20 | 3,08 | 3,11 | -1,89% | 55.240,00 |
| 21.02.2025 | 3,14 | 3,25 | 3,13 | 3,17 | 0,32% | 55.041,00 |
| 20.02.2025 | 3,14 | 3,31 | 3,13 | 3,16 | 0,00% | 33.513,00 |
| 19.02.2025 | 3,09 | 3,29 | 3,05 | 3,16 | 3,95% | 25.826,00 |
| 18.02.2025 | 3,03 | 3,24 | 3,03 | 3,04 | 0,00% | 24.756,00 |
| 14.02.2025 | 3,12 | 3,13 | 3,03 | 3,04 | -4,10% | 19.442,00 |
| 13.02.2025 | 3,03 | 3,17 | 3,03 | 3,17 | 4,62% | 12.790,00 |
| 12.02.2025 | 3,10 | 3,13 | 3,03 | 3,03 | -3,50% | 29.504,00 |
| 11.02.2025 | 3,10 | 3,23 | 3,10 | 3,14 | 1,29% | 10.805,00 |
| 10.02.2025 | 3,03 | 3,19 | 3,03 | 3,10 | 4,27% | 13.399,00 |