2,895$
-1,53%
Echtzeit-Aktienkurs Dare Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Dare Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.02.2025 | 3,02 | 3,06 | 2,95 | 2,97 | -1,88% | 6.232,00 |
| 06.02.2025 | 3,04 | 3,11 | 3,00 | 3,03 | 0,66% | 20.984,00 |
| 05.02.2025 | 3,08 | 3,18 | 3,00 | 3,01 | -2,27% | 128.173,00 |
| 04.02.2025 | 3,16 | 3,23 | 3,08 | 3,08 | -2,22% | 29.925,00 |
| 03.02.2025 | 3,20 | 3,26 | 3,15 | 3,15 | -3,08% | 26.119,00 |
| 31.01.2025 | 3,21 | 3,31 | 3,20 | 3,25 | 1,25% | 9.990,00 |
| 30.01.2025 | 3,21 | 3,26 | 3,21 | 3,21 | -0,62% | 17.962,00 |
| 29.01.2025 | 3,26 | 3,32 | 3,21 | 3,23 | -1,22% | 8.972,00 |
| 28.01.2025 | 3,27 | 3,32 | 3,21 | 3,27 | 0,00% | 6.522,00 |
| 27.01.2025 | 3,22 | 3,27 | 3,21 | 3,27 | 1,87% | 10.968,00 |
| 24.01.2025 | 3,22 | 3,32 | 3,20 | 3,21 | -1,23% | 13.175,00 |
| 23.01.2025 | 3,28 | 3,35 | 3,25 | 3,25 | -0,91% | 11.143,00 |
| 22.01.2025 | 3,33 | 3,37 | 3,28 | 3,28 | -1,50% | 10.358,00 |
| 21.01.2025 | 3,34 | 3,37 | 3,33 | 3,33 | -0,30% | 11.737,00 |
| 17.01.2025 | 3,34 | 3,38 | 3,33 | 3,34 | 0,30% | 11.893,00 |
| 16.01.2025 | 3,33 | 3,35 | 3,33 | 3,33 | 0,00% | 17.923,00 |
| 15.01.2025 | 3,33 | 3,34 | 3,33 | 3,33 | -0,30% | 15.846,00 |
| 14.01.2025 | 3,37 | 3,37 | 3,33 | 3,34 | 0,30% | 21.059,00 |
| 13.01.2025 | 3,08 | 3,38 | 3,08 | 3,33 | 6,73% | 49.221,00 |
| 10.01.2025 | 3,25 | 3,31 | 3,08 | 3,12 | -4,00% | 24.757,00 |
| 08.01.2025 | 3,38 | 3,38 | 3,18 | 3,25 | -3,85% | 18.755,00 |
| 07.01.2025 | 3,33 | 3,38 | 3,32 | 3,38 | 1,20% | 19.374,00 |
| 06.01.2025 | 3,38 | 3,38 | 3,31 | 3,34 | -0,89% | 18.265,00 |
| 03.01.2025 | 3,25 | 3,38 | 3,25 | 3,37 | 4,66% | 35.828,00 |
| 02.01.2025 | 3,10 | 3,30 | 3,10 | 3,22 | 3,21% | 16.412,00 |
| 31.12.2024 | 3,17 | 3,23 | 3,03 | 3,12 | -3,41% | 53.234,00 |
| 30.12.2024 | 3,17 | 3,28 | 3,12 | 3,23 | -1,22% | 29.339,00 |
| 27.12.2024 | 3,26 | 3,32 | 3,24 | 3,27 | -0,91% | 14.766,00 |
| 26.12.2024 | 3,18 | 3,35 | 3,18 | 3,30 | 3,12% | 22.237,00 |
| 24.12.2024 | 3,18 | 3,23 | 3,18 | 3,20 | 0,31% | 23.719,00 |
| 23.12.2024 | 3,18 | 3,25 | 3,18 | 3,19 | 17,93% | 94.531,00 |
| 20.12.2024 | 2,91 | 2,93 | 2,67 | 2,71 | -9,23% | 89.088,00 |
| 19.12.2024 | 3,17 | 3,17 | 2,92 | 2,98 | -6,29% | 107.714,00 |
| 18.12.2024 | 3,19 | 3,23 | 3,17 | 3,18 | -0,31% | 55.454,00 |
| 17.12.2024 | 3,18 | 3,21 | 3,18 | 3,19 | 0,31% | 41.416,00 |
| 16.12.2024 | 3,18 | 3,22 | 3,18 | 3,18 | 0,00% | 82.549,00 |
| 13.12.2024 | 3,18 | 3,22 | 3,18 | 3,18 | -0,31% | 33.192,00 |
| 12.12.2024 | 3,49 | 3,49 | 3,18 | 3,19 | -11,14% | 173.728,00 |
| 11.12.2024 | 3,40 | 3,75 | 3,29 | 3,59 | 7,49% | 226.346,00 |
| 10.12.2024 | 3,30 | 3,39 | 3,21 | 3,34 | 2,45% | 47.529,00 |
| 09.12.2024 | 3,25 | 3,35 | 3,20 | 3,26 | 0,31% | 23.077,00 |
| 06.12.2024 | 3,21 | 3,25 | 3,20 | 3,25 | 1,56% | 22.043,00 |
| 05.12.2024 | 3,25 | 3,28 | 3,18 | 3,20 | -1,54% | 22.683,00 |
| 04.12.2024 | 3,25 | 3,36 | 3,20 | 3,25 | -0,91% | 26.615,00 |
| 03.12.2024 | 3,29 | 3,45 | 3,18 | 3,28 | -0,61% | 52.215,00 |
| 02.12.2024 | 3,41 | 3,44 | 3,30 | 3,30 | -3,65% | 20.170,00 |
| 29.11.2024 | 3,31 | 3,43 | 3,29 | 3,43 | 3,79% | 26.980,00 |
| 27.11.2024 | 3,18 | 3,35 | 3,18 | 3,30 | 3,77% | 29.258,00 |
| 26.11.2024 | 3,18 | 3,21 | 3,18 | 3,18 | 0,00% | 38.151,00 |
| 25.11.2024 | 3,36 | 3,36 | 3,18 | 3,18 | -4,79% | 37.225,00 |
| 22.11.2024 | 3,23 | 3,42 | 3,18 | 3,34 | 5,03% | 30.142,00 |
| 20.11.2024 | 3,18 | 3,20 | 3,18 | 3,18 | 0,00% | 20.425,00 |
| 19.11.2024 | 3,18 | 3,23 | 3,18 | 3,18 | -0,62% | 35.151,00 |
| 18.11.2024 | 3,20 | 3,26 | 3,18 | 3,20 | -0,31% | 44.438,00 |
| 15.11.2024 | 3,51 | 3,59 | 3,18 | 3,21 | -9,96% | 101.894,00 |
| 14.11.2024 | 4,01 | 4,05 | 3,55 | 3,57 | -7,04% | 92.250,00 |
| 13.11.2024 | 4,44 | 4,60 | 3,83 | 3,84 | -13,04% | 279.336,00 |
| 12.11.2024 | 4,28 | 4,44 | 4,28 | 4,41 | -0,45% | 42.682,00 |
| 11.11.2024 | 4,08 | 4,43 | 4,08 | 4,43 | 6,49% | 44.893,00 |
| 08.11.2024 | 4,04 | 4,23 | 4,01 | 4,16 | 3,23% | 42.874,00 |
| 07.11.2024 | 3,95 | 4,11 | 3,90 | 4,03 | 2,81% | 25.023,00 |