2,410$
6,17%
Echtzeit-Aktienkurs Dare Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Dare Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 2,29 | 2,52 | 2,26 | 2,41 | 6,17% | 394.433,00 |
| 16.12.2025 | 2,28 | 2,30 | 2,16 | 2,27 | -0,87% | 205.514,00 |
| 15.12.2025 | 2,50 | 2,54 | 2,26 | 2,29 | -7,29% | 485.755,00 |
| 12.12.2025 | 2,30 | 2,52 | 2,17 | 2,47 | 18,18% | 2.167.731,00 |
| 11.12.2025 | 2,05 | 2,21 | 2,02 | 2,09 | 5,03% | 414.397,00 |
| 10.12.2025 | 2,00 | 2,12 | 1,93 | 1,99 | 6,99% | 600.561,00 |
| 09.12.2025 | 1,83 | 1,89 | 1,80 | 1,86 | 1,09% | 52.808,00 |
| 08.12.2025 | 1,79 | 1,84 | 1,79 | 1,84 | 3,37% | 81.132,00 |
| 05.12.2025 | 1,80 | 1,82 | 1,76 | 1,78 | -0,56% | 37.714,00 |
| 04.12.2025 | 1,75 | 1,80 | 1,71 | 1,79 | 2,58% | 125.781,00 |
| 03.12.2025 | 1,75 | 1,78 | 1,70 | 1,75 | 1,45% | 78.502,00 |
| 02.12.2025 | 1,73 | 1,79 | 1,64 | 1,72 | 2,99% | 124.584,00 |
| 01.12.2025 | 1,82 | 1,84 | 1,67 | 1,67 | -9,24% | 91.920,00 |
| 28.11.2025 | 1,84 | 1,86 | 1,79 | 1,84 | 1,66% | 36.175,00 |
| 26.11.2025 | 1,78 | 1,85 | 1,70 | 1,81 | 2,26% | 64.119,00 |
| 25.11.2025 | 1,79 | 1,82 | 1,74 | 1,77 | -1,12% | 33.493,00 |
| 24.11.2025 | 1,73 | 1,82 | 1,72 | 1,79 | 10,02% | 49.173,00 |
| 20.11.2025 | 1,73 | 1,74 | 1,62 | 1,63 | -4,85% | 152.819,00 |
| 19.11.2025 | 1,78 | 1,84 | 1,65 | 1,71 | -3,93% | 217.986,00 |
| 18.11.2025 | 1,80 | 1,81 | 1,76 | 1,78 | -2,47% | 59.729,00 |
| 17.11.2025 | 1,85 | 1,92 | 1,80 | 1,83 | -4,45% | 111.471,00 |
| 13.11.2025 | 2,00 | 2,01 | 1,88 | 1,91 | -3,92% | 157.407,00 |
| 12.11.2025 | 1,90 | 1,99 | 1,88 | 1,99 | 2,47% | 60.647,00 |
| 11.11.2025 | 1,81 | 1,94 | 1,81 | 1,94 | 7,78% | 77.246,00 |
| 10.11.2025 | 1,84 | 1,84 | 1,79 | 1,80 | -0,55% | 65.458,00 |
| 07.11.2025 | 1,88 | 1,99 | 1,76 | 1,81 | -0,11% | 149.913,00 |
| 06.11.2025 | 1,86 | 1,91 | 1,80 | 1,81 | -0,98% | 37.950,00 |
| 05.11.2025 | 1,80 | 1,87 | 1,80 | 1,83 | 1,10% | 77.691,00 |
| 04.11.2025 | 1,90 | 1,96 | 1,80 | 1,81 | -5,48% | 235.775,00 |
| 03.11.2025 | 1,96 | 1,98 | 1,90 | 1,92 | -1,79% | 59.084,00 |
| 31.10.2025 | 1,96 | 2,03 | 1,93 | 1,95 | 1,56% | 71.558,00 |
| 30.10.2025 | 2,01 | 2,02 | 1,90 | 1,92 | -4,71% | 155.316,00 |
| 29.10.2025 | 2,06 | 2,06 | 2,01 | 2,02 | -0,74% | 47.745,00 |
| 28.10.2025 | 2,02 | 2,08 | 2,02 | 2,03 | 0,00% | 81.877,00 |
| 27.10.2025 | 2,10 | 2,11 | 2,01 | 2,03 | -3,79% | 159.414,00 |
| 24.10.2025 | 2,11 | 2,14 | 2,05 | 2,11 | 0,96% | 80.519,00 |
| 23.10.2025 | 2,08 | 2,12 | 2,03 | 2,09 | 0,97% | 126.237,00 |
| 22.10.2025 | 2,10 | 2,11 | 2,06 | 2,07 | -2,82% | 112.824,00 |
| 21.10.2025 | 2,06 | 2,20 | 2,02 | 2,13 | 3,90% | 263.450,00 |
| 20.10.2025 | 2,06 | 2,08 | 2,04 | 2,05 | 0,99% | 72.772,00 |
| 17.10.2025 | 2,10 | 2,11 | 2,01 | 2,03 | -4,25% | 164.014,00 |
| 16.10.2025 | 2,08 | 2,28 | 2,03 | 2,12 | 3,41% | 1.258.822,00 |
| 15.10.2025 | 2,06 | 2,10 | 2,05 | 2,05 | -0,58% | 120.789,00 |
| 14.10.2025 | 2,10 | 2,10 | 2,05 | 2,06 | -2,74% | 87.158,00 |
| 13.10.2025 | 2,19 | 2,19 | 2,07 | 2,12 | 0,00% | 167.094,00 |
| 10.10.2025 | 2,23 | 2,27 | 2,10 | 2,12 | -4,93% | 154.024,00 |
| 09.10.2025 | 2,28 | 2,28 | 2,21 | 2,23 | -2,62% | 114.580,00 |
| 08.10.2025 | 2,26 | 2,30 | 2,19 | 2,29 | 2,00% | 141.211,00 |
| 07.10.2025 | 2,26 | 2,27 | 2,21 | 2,25 | -0,22% | 236.121,00 |
| 06.10.2025 | 2,23 | 2,28 | 2,15 | 2,25 | 4,65% | 304.865,00 |
| 02.10.2025 | 2,16 | 2,18 | 2,11 | 2,15 | 0,00% | 97.392,00 |
| 01.10.2025 | 2,11 | 2,17 | 2,11 | 2,15 | 2,38% | 90.707,00 |
| 30.09.2025 | 2,08 | 2,14 | 2,08 | 2,10 | 0,48% | 94.371,00 |
| 29.09.2025 | 2,09 | 2,14 | 2,07 | 2,09 | 0,00% | 76.353,00 |
| 26.09.2025 | 2,07 | 2,11 | 2,05 | 2,09 | 0,48% | 116.565,00 |
| 25.09.2025 | 2,14 | 2,14 | 2,03 | 2,08 | -2,80% | 158.697,00 |
| 24.09.2025 | 2,10 | 2,18 | 2,08 | 2,14 | 3,88% | 176.794,00 |
| 23.09.2025 | 2,04 | 2,10 | 2,04 | 2,06 | 0,98% | 75.983,00 |
| 22.09.2025 | 2,11 | 2,11 | 2,03 | 2,04 | -3,77% | 130.974,00 |
| 19.09.2025 | 2,09 | 2,12 | 2,06 | 2,12 | 1,68% | 159.160,00 |
| 18.09.2025 | 2,07 | 2,11 | 2,03 | 2,09 | 1,46% | 88.023,00 |
| 17.09.2025 | 2,08 | 2,10 | 2,04 | 2,06 | -1,91% | 83.098,00 |
| 16.09.2025 | 2,04 | 2,10 | 2,03 | 2,10 | 3,20% | 110.997,00 |
| 15.09.2025 | 2,08 | 2,10 | 2,03 | 2,03 | -3,79% | 135.704,00 |
| 12.09.2025 | 2,13 | 2,15 | 2,07 | 2,11 | 0,00% | 73.172,00 |
| 11.09.2025 | 2,10 | 2,13 | 2,09 | 2,11 | -0,94% | 101.081,00 |
| 10.09.2025 | 2,15 | 2,16 | 2,09 | 2,13 | -1,39% | 101.315,00 |
| 09.09.2025 | 2,13 | 2,16 | 2,06 | 2,16 | 1,41% | 145.433,00 |
| 08.09.2025 | 2,16 | 2,16 | 2,05 | 2,13 | -0,93% | 142.980,00 |
| 05.09.2025 | 2,13 | 2,18 | 2,10 | 2,15 | 0,94% | 134.571,00 |
| 04.09.2025 | 2,16 | 2,19 | 2,05 | 2,13 | 3,40% | 215.208,00 |
| 03.09.2025 | 2,02 | 2,08 | 2,02 | 2,06 | 1,48% | 72.952,00 |
| 02.09.2025 | 2,05 | 2,05 | 2,02 | 2,03 | 0,50% | 78.913,00 |
| 29.08.2025 | 2,00 | 2,08 | 2,00 | 2,02 | -0,25% | 202.110,00 |
| 28.08.2025 | 2,05 | 2,06 | 2,02 | 2,03 | 0,25% | 109.531,00 |
| 27.08.2025 | 2,04 | 2,06 | 2,02 | 2,02 | -0,98% | 94.179,00 |
| 26.08.2025 | 2,09 | 2,12 | 2,03 | 2,04 | -1,92% | 109.800,00 |
| 25.08.2025 | 2,10 | 2,23 | 2,06 | 2,08 | -1,89% | 108.975,00 |
| 22.08.2025 | 2,09 | 2,18 | 2,05 | 2,12 | 0,95% | 155.051,00 |
| 21.08.2025 | 2,02 | 2,10 | 2,02 | 2,10 | 1,94% | 59.219,00 |
| 20.08.2025 | 2,02 | 2,08 | 2,02 | 2,06 | 1,98% | 125.864,00 |
| 19.08.2025 | 2,10 | 2,10 | 2,00 | 2,02 | -4,27% | 190.725,00 |
| 18.08.2025 | 2,17 | 2,29 | 2,10 | 2,11 | -4,09% | 147.249,00 |
| 15.08.2025 | 2,19 | 2,35 | 2,05 | 2,20 | 6,28% | 394.400,00 |
| 14.08.2025 | 2,10 | 2,17 | 2,03 | 2,07 | -1,90% | 225.503,00 |
| 13.08.2025 | 2,02 | 2,13 | 2,02 | 2,11 | 3,94% | 213.285,00 |
| 12.08.2025 | 1,98 | 2,08 | 1,96 | 2,03 | 3,31% | 248.885,00 |
| 11.08.2025 | 1,94 | 2,00 | 1,88 | 1,97 | 2,34% | 214.319,00 |
| 08.08.2025 | 2,03 | 2,05 | 1,83 | 1,92 | -5,88% | 400.790,00 |
| 07.08.2025 | 2,26 | 2,28 | 2,00 | 2,04 | -9,73% | 679.343,00 |
| 06.08.2025 | 2,37 | 2,40 | 2,18 | 2,26 | -5,83% | 438.462,00 |
| 05.08.2025 | 2,40 | 2,44 | 2,38 | 2,40 | 0,42% | 96.980,00 |
| 04.08.2025 | 2,41 | 2,50 | 2,38 | 2,39 | -0,62% | 172.161,00 |
| 01.08.2025 | 2,38 | 2,43 | 2,38 | 2,41 | 0,21% | 93.832,00 |
| 31.07.2025 | 2,42 | 2,48 | 2,38 | 2,40 | 0,63% | 205.615,00 |
| 30.07.2025 | 2,48 | 2,50 | 2,38 | 2,39 | -3,05% | 275.239,00 |
| 29.07.2025 | 2,56 | 2,56 | 2,46 | 2,46 | -3,53% | 353.511,00 |
| 28.07.2025 | 2,63 | 2,63 | 2,48 | 2,55 | -0,78% | 224.116,00 |
| 25.07.2025 | 2,68 | 2,68 | 2,53 | 2,57 | -2,28% | 193.143,00 |
| 24.07.2025 | 2,72 | 2,80 | 2,58 | 2,63 | -1,13% | 425.034,00 |