2,030$
-0,50%
Echtzeit-Aktienkurs Dare Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Dare Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.04.2026 | 1,81 | 2,78 | 1,78 | 2,73 | 52,35% | 2.852.841,00 |
| 15.04.2026 | 1,74 | 1,79 | 1,72 | 1,79 | 2,29% | 43.645,00 |
| 14.04.2026 | 1,76 | 1,82 | 1,75 | 1,75 | -1,69% | 34.511,00 |
| 13.04.2026 | 1,80 | 1,83 | 1,75 | 1,78 | -2,73% | 9.479,00 |
| 10.04.2026 | 1,87 | 1,88 | 1,80 | 1,83 | -1,08% | 88.119,00 |
| 09.04.2026 | 1,87 | 1,87 | 1,81 | 1,85 | -1,60% | 51.176,00 |
| 08.04.2026 | 1,78 | 1,88 | 1,76 | 1,88 | 5,62% | 83.656,00 |
| 07.04.2026 | 1,81 | 1,82 | 1,74 | 1,78 | -1,66% | 75.282,00 |
| 06.04.2026 | 1,78 | 1,82 | 1,77 | 1,81 | 4,02% | 53.067,00 |
| 02.04.2026 | 1,85 | 1,87 | 1,70 | 1,74 | -8,42% | 94.403,00 |
| 01.04.2026 | 1,81 | 1,91 | 1,74 | 1,90 | 4,40% | 139.847,00 |
| 31.03.2026 | 1,74 | 1,86 | 1,73 | 1,82 | -0,38% | 69.868,00 |
| 30.03.2026 | 1,59 | 1,89 | 1,52 | 1,83 | 17,12% | 412.663,00 |
| 27.03.2026 | 1,55 | 1,60 | 1,49 | 1,56 | 3,31% | 263.405,00 |
| 26.03.2026 | 1,42 | 1,61 | 1,38 | 1,51 | 7,86% | 198.915,00 |
| 25.03.2026 | 1,37 | 1,42 | 1,37 | 1,40 | 2,94% | 44.041,00 |
| 24.03.2026 | 1,38 | 1,39 | 1,36 | 1,36 | 0,74% | 26.806,00 |
| 23.03.2026 | 1,37 | 1,39 | 1,32 | 1,35 | -0,74% | 76.684,00 |
| 20.03.2026 | 1,32 | 1,36 | 1,27 | 1,36 | 4,62% | 199.651,00 |
| 19.03.2026 | 1,40 | 1,41 | 1,27 | 1,30 | -7,14% | 127.214,00 |
| 18.03.2026 | 1,46 | 1,47 | 1,39 | 1,40 | -3,45% | 47.228,00 |
| 17.03.2026 | 1,46 | 1,48 | 1,44 | 1,45 | -1,36% | 35.870,00 |
| 16.03.2026 | 1,45 | 1,48 | 1,42 | 1,47 | 2,08% | 78.458,00 |
| 13.03.2026 | 1,50 | 1,51 | 1,42 | 1,44 | -2,70% | 72.683,00 |
| 12.03.2026 | 1,53 | 1,53 | 1,47 | 1,48 | -1,33% | 28.257,00 |
| 11.03.2026 | 1,51 | 1,54 | 1,49 | 1,50 | 0,67% | 38.162,00 |
| 10.03.2026 | 1,54 | 1,55 | 1,49 | 1,49 | -2,61% | 32.495,00 |
| 09.03.2026 | 1,53 | 1,55 | 1,50 | 1,53 | 0,00% | 72.241,00 |
| 06.03.2026 | 1,58 | 1,58 | 1,52 | 1,53 | -2,55% | 56.986,00 |
| 05.03.2026 | 1,61 | 1,61 | 1,56 | 1,57 | 0,00% | 44.090,00 |
| 04.03.2026 | 1,57 | 1,59 | 1,56 | 1,57 | 0,00% | 46.669,00 |
| 03.03.2026 | 1,61 | 1,61 | 1,56 | 1,57 | -2,48% | 77.194,00 |
| 02.03.2026 | 1,67 | 1,68 | 1,58 | 1,61 | -4,73% | 120.123,00 |
| 27.02.2026 | 1,69 | 1,71 | 1,65 | 1,69 | 1,20% | 73.682,00 |
| 26.02.2026 | 1,68 | 1,74 | 1,66 | 1,67 | -3,47% | 47.111,00 |
| 25.02.2026 | 1,66 | 1,73 | 1,65 | 1,73 | 4,72% | 123.857,00 |
| 24.02.2026 | 1,66 | 1,71 | 1,64 | 1,65 | 0,12% | 112.314,00 |
| 23.02.2026 | 1,68 | 1,71 | 1,64 | 1,65 | 0,00% | 266.932,00 |
| 20.02.2026 | 1,67 | 1,68 | 1,65 | 1,65 | -1,20% | 31.541,00 |
| 19.02.2026 | 1,65 | 1,68 | 1,64 | 1,67 | 1,21% | 68.526,00 |
| 18.02.2026 | 1,68 | 1,69 | 1,65 | 1,65 | -1,20% | 33.234,00 |
| 17.02.2026 | 1,68 | 1,70 | 1,67 | 1,67 | -1,76% | 53.724,00 |
| 13.02.2026 | 1,72 | 1,75 | 1,69 | 1,70 | -1,73% | 30.716,00 |
| 12.02.2026 | 1,73 | 1,73 | 1,70 | 1,73 | 0,29% | 40.353,00 |