0,797$
-9,15%
Echtzeit-Aktienkurs Dominari Holdings
Bid:
Ask:
Aktienkurse zur Dominari Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 0,84 | 0,89 | 0,77 | 0,80 | -9,12% | 284.582,00 |
| 11.11.2026 | 0,83 | 0,90 | 0,83 | 0,88 | 5,66% | 336.585,00 |
| 10.11.2026 | 1,13 | 1,16 | 0,70 | 0,83 | -28,45% | 701.159,00 |
| 09.11.2026 | 1,40 | 1,40 | 1,09 | 1,16 | -18,60% | 338.221,00 |
| 06.11.2026 | 1,44 | 1,48 | 1,39 | 1,43 | -1,38% | 76.992,00 |
| 05.11.2026 | 1,63 | 1,63 | 1,41 | 1,45 | -12,16% | 321.399,00 |
| 04.11.2026 | 1,67 | 1,68 | 1,62 | 1,65 | -0,60% | 67.336,00 |
| 03.11.2026 | 1,68 | 1,70 | 1,63 | 1,66 | 0,30% | 42.804,00 |
| 02.11.2026 | 1,67 | 1,74 | 1,64 | 1,65 | -1,20% | 61.386,00 |
| 30.10.2026 | 1,72 | 1,85 | 1,63 | 1,67 | -5,38% | 90.179,00 |
| 29.10.2026 | 1,82 | 1,87 | 1,72 | 1,77 | -2,49% | 86.240,00 |
| 28.10.2026 | 1,72 | 1,82 | 1,70 | 1,81 | 4,62% | 110.474,00 |
| 27.10.2026 | 1,70 | 1,75 | 1,68 | 1,73 | 0,00% | 123.278,00 |
| 26.10.2026 | 1,75 | 1,80 | 1,68 | 1,73 | 0,00% | 109.060,00 |
| 23.10.2026 | 1,92 | 1,95 | 1,72 | 1,73 | -9,42% | 137.898,00 |
| 22.10.2026 | 1,90 | 1,94 | 1,85 | 1,91 | -0,78% | 84.579,00 |
| 21.10.2026 | 1,88 | 1,93 | 1,87 | 1,93 | 2,94% | 91.512,00 |
| 20.10.2026 | 1,86 | 1,94 | 1,86 | 1,87 | -0,53% | 95.714,00 |
| 19.10.2026 | 1,96 | 1,99 | 1,88 | 1,88 | -4,08% | 181.522,00 |
| 16.10.2026 | 2,03 | 2,05 | 1,95 | 1,96 | -3,45% | 64.216,00 |
| 15.10.2026 | 2,01 | 2,06 | 1,98 | 2,03 | 1,00% | 111.650,00 |
| 14.10.2026 | 1,99 | 2,08 | 1,98 | 2,01 | -0,50% | 172.927,00 |
| 13.10.2026 | 2,11 | 2,11 | 2,02 | 2,02 | -6,05% | 78.541,00 |
| 12.10.2026 | 2,17 | 2,17 | 2,13 | 2,15 | -0,69% | 45.849,00 |
| 09.10.2026 | 2,16 | 2,19 | 2,14 | 2,17 | 1,17% | 129.215,00 |
| 08.10.2026 | 2,14 | 2,20 | 2,09 | 2,14 | -0,93% | 175.142,00 |
| 07.10.2026 | 2,00 | 2,19 | 2,00 | 2,16 | 6,40% | 138.635,00 |
| 06.10.2026 | 2,11 | 2,11 | 2,00 | 2,03 | -3,33% | 173.378,00 |
| 05.10.2026 | 2,23 | 2,35 | 2,10 | 2,10 | -6,04% | 85.815,00 |
| 02.10.2026 | 2,10 | 2,27 | 2,03 | 2,24 | 6,43% | 241.507,00 |
| 01.10.2026 | 2,21 | 2,31 | 2,10 | 2,10 | -3,23% | 122.040,00 |
| 30.09.2026 | 2,44 | 2,44 | 2,17 | 2,17 | -9,96% | 143.834,00 |
| 29.09.2026 | 2,50 | 2,50 | 2,39 | 2,41 | -2,82% | 127.170,00 |
| 28.09.2026 | 2,37 | 2,52 | 2,31 | 2,48 | 6,21% | 290.268,00 |
| 25.09.2026 | 2,32 | 2,44 | 2,25 | 2,34 | 1,97% | 316.325,00 |
| 24.09.2026 | 2,44 | 2,53 | 2,24 | 2,29 | -6,15% | 615.929,00 |
| 23.09.2026 | 2,55 | 2,64 | 2,40 | 2,44 | -5,43% | 328.429,00 |
| 22.09.2026 | 2,57 | 2,60 | 2,48 | 2,58 | 2,18% | 473.365,00 |
| 21.09.2026 | 2,52 | 2,69 | 2,41 | 2,53 | 2,85% | 460.000,00 |
| 18.09.2026 | 2,48 | 2,52 | 2,32 | 2,46 | 0,61% | 332.308,00 |
| 17.09.2026 | 2,23 | 2,56 | 2,23 | 2,44 | 12,44% | 528.821,00 |
| 16.09.2026 | 2,21 | 2,22 | 2,10 | 2,17 | -0,46% | 224.946,00 |
| 15.09.2026 | 2,24 | 2,25 | 2,18 | 2,18 | -2,02% | 91.424,00 |
| 14.09.2026 | 2,29 | 2,33 | 2,14 | 2,23 | 2,06% | 254.696,00 |
| 11.09.2026 | 2,03 | 2,21 | 2,03 | 2,18 | 9,00% | 365.944,00 |
| 10.09.2026 | 1,94 | 2,11 | 1,93 | 2,00 | 4,17% | 242.457,00 |
| 09.09.2026 | 2,05 | 2,10 | 1,91 | 1,92 | -5,19% | 240.791,00 |
| 08.09.2026 | 2,09 | 2,10 | 2,02 | 2,03 | -3,57% | 194.866,00 |
| 04.09.2026 | 2,15 | 2,16 | 2,09 | 2,10 | -1,41% | 150.954,00 |
| 03.09.2026 | 2,23 | 2,23 | 2,11 | 2,13 | -2,74% | 140.083,00 |
| 02.09.2026 | 2,25 | 2,28 | 2,17 | 2,19 | -2,01% | 122.940,00 |
| 01.09.2026 | 2,28 | 2,37 | 2,23 | 2,24 | -4,49% | 125.454,00 |
| 31.08.2026 | 2,38 | 2,38 | 2,29 | 2,34 | -2,09% | 100.933,00 |
| 28.08.2026 | 2,51 | 2,56 | 2,37 | 2,39 | -4,02% | 102.451,00 |
| 27.08.2026 | 2,51 | 2,57 | 2,48 | 2,49 | -0,80% | 89.223,00 |
| 26.08.2026 | 2,54 | 2,59 | 2,44 | 2,51 | -1,95% | 75.029,00 |
| 25.08.2026 | 2,60 | 2,60 | 2,52 | 2,56 | -1,16% | 114.911,00 |
| 24.08.2026 | 2,60 | 2,65 | 2,54 | 2,59 | 0,00% | 73.317,00 |
| 21.08.2026 | 2,65 | 2,69 | 2,58 | 2,59 | 0,39% | 106.278,00 |
| 20.08.2026 | 2,70 | 2,70 | 2,56 | 2,58 | -4,09% | 113.673,00 |
| 19.08.2026 | 2,63 | 2,73 | 2,60 | 2,69 | 5,49% | 144.832,00 |
| 18.08.2026 | 2,58 | 2,63 | 2,53 | 2,55 | -1,35% | 79.509,00 |
| 17.08.2026 | 2,72 | 2,72 | 2,57 | 2,59 | -4,61% | 173.300,00 |
| 14.08.2026 | 2,80 | 2,88 | 2,56 | 2,71 | -6,55% | 407.799,00 |
| 13.08.2026 | 3,00 | 3,12 | 2,88 | 2,90 | -0,17% | 267.680,00 |
| 12.08.2026 | 3,17 | 3,33 | 2,84 | 2,91 | -7,48% | 493.087,00 |
| 11.08.2026 | 3,03 | 3,29 | 2,85 | 3,14 | 12,14% | 1.170.073,00 |
| 10.08.2026 | 2,78 | 3,00 | 2,72 | 2,80 | 14,29% | 362.700,00 |
| 07.08.2026 | 2,48 | 2,48 | 2,38 | 2,45 | -1,21% | 56.924,00 |
| 06.08.2026 | 2,52 | 2,55 | 2,43 | 2,48 | 0,40% | 34.838,00 |
| 05.08.2026 | 2,58 | 2,60 | 2,46 | 2,47 | -3,89% | 44.780,00 |
| 04.08.2026 | 2,65 | 2,66 | 2,54 | 2,57 | 0,39% | 42.862,00 |
| 03.08.2026 | 2,54 | 2,62 | 2,53 | 2,56 | 1,19% | 48.302,00 |
| 31.07.2026 | 2,59 | 2,59 | 2,39 | 2,53 | 4,55% | 36.344,00 |
| 30.07.2026 | 2,31 | 2,45 | 2,27 | 2,42 | 7,08% | 79.145,00 |
| 29.07.2026 | 2,37 | 2,40 | 2,19 | 2,26 | -6,22% | 108.496,00 |
| 28.07.2026 | 2,47 | 2,47 | 2,32 | 2,41 | -2,82% | 79.728,00 |
| 27.07.2026 | 2,67 | 2,72 | 2,45 | 2,48 | -6,06% | 165.232,00 |
| 24.07.2026 | 2,70 | 2,77 | 2,61 | 2,64 | -3,30% | 83.810,00 |
| 23.07.2026 | 2,79 | 2,83 | 2,68 | 2,73 | -2,85% | 66.584,00 |
| 22.07.2026 | 2,89 | 2,89 | 2,79 | 2,81 | -1,06% | 27.097,00 |
| 21.07.2026 | 2,77 | 2,88 | 2,77 | 2,84 | 1,43% | 30.093,00 |
| 20.07.2026 | 2,80 | 2,82 | 2,73 | 2,80 | 1,45% | 23.319,00 |
| 17.07.2026 | 2,79 | 2,79 | 2,72 | 2,76 | -1,78% | 20.355,00 |
| 16.07.2026 | 2,85 | 2,87 | 2,80 | 2,81 | -3,10% | 17.733,00 |
| 15.07.2026 | 2,84 | 2,90 | 2,84 | 2,90 | 3,20% | 41.031,00 |
| 14.07.2026 | 2,81 | 2,89 | 2,77 | 2,81 | 0,72% | 30.774,00 |
| 13.07.2026 | 2,84 | 2,90 | 2,77 | 2,79 | -1,17% | 19.825,00 |
| 10.07.2026 | 2,98 | 2,99 | 2,80 | 2,82 | -3,16% | 40.103,00 |
| 09.07.2026 | 2,83 | 2,92 | 2,80 | 2,92 | 2,28% | 33.423,00 |
| 08.07.2026 | 2,80 | 2,85 | 2,71 | 2,85 | 1,79% | 103.566,00 |
| 07.07.2026 | 2,90 | 2,93 | 2,78 | 2,80 | -4,44% | 54.086,00 |
| 06.07.2026 | 2,93 | 2,98 | 2,86 | 2,93 | -0,34% | 91.393,00 |
| 02.07.2026 | 3,02 | 3,12 | 2,81 | 2,94 | -3,92% | 134.858,00 |
| 01.07.2026 | 3,18 | 3,18 | 3,06 | 3,06 | -2,55% | 74.817,00 |
| 30.06.2026 | 3,18 | 3,32 | 3,08 | 3,14 | 0,32% | 177.196,00 |
| 29.06.2026 | 3,05 | 3,20 | 2,98 | 3,13 | 6,83% | 85.812,00 |
| 26.06.2026 | 2,90 | 2,97 | 2,87 | 2,93 | 3,75% | 52.839,00 |
| 25.06.2026 | 3,08 | 3,08 | 2,82 | 2,82 | -7,71% | 242.101,00 |
| 24.06.2026 | 3,06 | 3,18 | 3,02 | 3,06 | 0,99% | 32.327,00 |