4,220$
-2,20%
Echtzeit-Aktienkurs DOMO Inc.
Bid:
Ask:
Aktienkurse zur DOMO Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 4,32 | 4,32 | 4,11 | 4,22 | -2,20% | 472.978,00 |
| 05.03.2026 | 4,19 | 4,48 | 4,19 | 4,32 | 2,01% | 741.833,00 |
| 04.03.2026 | 4,13 | 4,37 | 4,03 | 4,23 | 0,95% | 640.010,00 |
| 03.03.2026 | 3,80 | 4,38 | 3,75 | 4,19 | 6,62% | 884.968,00 |
| 02.03.2026 | 3,48 | 4,00 | 3,45 | 3,93 | 9,17% | 1.022.878,00 |
| 27.02.2026 | 3,92 | 3,92 | 3,59 | 3,60 | -10,67% | 1.889.990,00 |
| 26.02.2026 | 3,74 | 4,08 | 3,71 | 4,03 | 8,63% | 926.718,00 |
| 25.02.2026 | 3,84 | 3,84 | 3,58 | 3,71 | -2,88% | 860.073,00 |
| 24.02.2026 | 3,50 | 3,88 | 3,45 | 3,82 | -2,05% | 1.683.510,00 |
| 20.02.2026 | 3,70 | 4,04 | 3,64 | 3,90 | 6,01% | 2.853.342,00 |
| 19.02.2026 | 3,88 | 3,91 | 3,63 | 3,68 | -5,67% | 1.693.280,00 |
| 18.02.2026 | 4,22 | 4,31 | 3,87 | 3,90 | -8,02% | 1.515.082,00 |
| 17.02.2026 | 4,05 | 4,33 | 3,87 | 4,24 | 3,41% | 1.142.547,00 |
| 13.02.2026 | 4,34 | 4,55 | 4,07 | 4,10 | -12,02% | 1.915.926,00 |
| 12.02.2026 | 5,14 | 5,24 | 4,63 | 4,66 | -9,16% | 1.591.764,00 |
| 11.02.2026 | 5,52 | 5,53 | 5,03 | 5,13 | -5,44% | 1.041.080,00 |
| 10.02.2026 | 5,29 | 5,69 | 5,21 | 5,43 | 2,75% | 775.320,00 |
| 09.02.2026 | 5,19 | 5,37 | 5,01 | 5,28 | 1,05% | 729.191,00 |
| 06.02.2026 | 4,63 | 5,26 | 4,58 | 5,23 | 15,60% | 1.596.032,00 |
| 05.02.2026 | 5,11 | 5,14 | 4,51 | 4,52 | -13,08% | 1.284.592,00 |
| 04.02.2026 | 5,28 | 5,43 | 5,07 | 5,20 | -1,33% | 1.103.410,00 |
| 03.02.2026 | 5,77 | 5,77 | 5,25 | 5,27 | -9,29% | 1.682.723,00 |
| 02.02.2026 | 5,88 | 6,03 | 5,78 | 5,81 | -1,02% | 796.923,00 |
| 30.01.2026 | 5,95 | 6,05 | 5,73 | 5,87 | -2,41% | 1.120.567,00 |
| 29.01.2026 | 6,19 | 6,19 | 5,79 | 6,02 | -4,45% | 1.289.078,00 |
| 28.01.2026 | 6,16 | 6,62 | 6,10 | 6,30 | 3,54% | 1.105.034,00 |
| 27.01.2026 | 6,12 | 6,17 | 5,88 | 6,08 | -0,16% | 925.851,00 |
| 26.01.2026 | 5,88 | 6,27 | 5,85 | 6,09 | -4,09% | 1.275.238,00 |
| 22.01.2026 | 6,13 | 6,40 | 6,06 | 6,35 | 4,79% | 916.470,00 |
| 21.01.2026 | 5,71 | 6,17 | 5,57 | 6,06 | 6,69% | 1.834.274,00 |
| 20.01.2026 | 6,00 | 6,05 | 5,63 | 5,68 | -7,64% | 1.450.852,00 |
| 16.01.2026 | 6,27 | 6,30 | 6,00 | 6,15 | -1,44% | 1.522.425,00 |
| 15.01.2026 | 6,70 | 6,79 | 6,21 | 6,24 | -6,59% | 1.984.182,00 |
| 14.01.2026 | 7,27 | 7,36 | 6,67 | 6,68 | -8,37% | 2.240.151,00 |
| 13.01.2026 | 7,68 | 7,80 | 7,16 | 7,29 | -8,19% | 1.995.670,00 |
| 12.01.2026 | 7,83 | 8,03 | 7,74 | 7,94 | 0,76% | 817.036,00 |
| 09.01.2026 | 8,14 | 8,17 | 7,86 | 7,88 | -3,31% | 1.119.094,00 |
| 08.01.2026 | 8,53 | 8,53 | 8,12 | 8,15 | -5,12% | 839.121,00 |
| 07.01.2026 | 8,42 | 8,83 | 8,30 | 8,59 | 2,26% | 585.815,00 |
| 06.01.2026 | 8,25 | 8,40 | 8,06 | 8,40 | 1,69% | 806.039,00 |
| 05.01.2026 | 8,39 | 8,52 | 8,20 | 8,26 | -0,48% | 611.455,00 |
| 02.01.2026 | 8,54 | 8,54 | 8,25 | 8,30 | -1,54% | 730.501,00 |
| 31.12.2025 | 8,52 | 8,60 | 8,40 | 8,43 | -1,40% | 417.376,00 |
| 30.12.2025 | 8,67 | 8,75 | 8,54 | 8,55 | -1,84% | 458.055,00 |
| 29.12.2025 | 8,70 | 8,97 | 8,68 | 8,71 | -2,57% | 725.998,00 |
| 26.12.2025 | 8,84 | 8,98 | 8,75 | 8,94 | 0,79% | 475.785,00 |
| 24.12.2025 | 8,88 | 8,98 | 8,77 | 8,87 | 1,14% | 620.400,00 |
| 23.12.2025 | 9,07 | 9,09 | 8,63 | 8,77 | -4,57% | 880.077,00 |
| 22.12.2025 | 8,72 | 9,22 | 8,67 | 9,19 | 6,49% | 899.711,00 |
| 19.12.2025 | 8,63 | 8,80 | 8,55 | 8,63 | 0,00% | 1.586.912,00 |
| 18.12.2025 | 8,84 | 8,97 | 8,61 | 8,63 | 0,58% | 614.450,00 |
| 17.12.2025 | 8,62 | 8,84 | 8,43 | 8,58 | -0,46% | 694.996,00 |
| 16.12.2025 | 8,90 | 9,20 | 8,60 | 8,62 | -4,01% | 892.749,00 |
| 15.12.2025 | 9,04 | 9,27 | 8,91 | 8,98 | -0,66% | 1.067.182,00 |
| 12.12.2025 | 9,11 | 9,22 | 8,55 | 9,04 | -0,77% | 1.429.543,00 |
| 11.12.2025 | 8,53 | 9,16 | 8,40 | 9,11 | 5,87% | 1.458.766,00 |
| 10.12.2025 | 8,78 | 8,82 | 8,57 | 8,61 | -2,55% | 850.984,00 |
| 09.12.2025 | 8,90 | 9,06 | 8,78 | 8,83 | -1,45% | 964.785,00 |
| 08.12.2025 | 8,77 | 9,39 | 8,77 | 8,96 | 1,41% | 1.426.349,00 |
| 05.12.2025 | 9,33 | 9,86 | 8,58 | 8,84 | -23,64% | 4.598.899,00 |
| 04.12.2025 | 11,77 | 11,88 | 11,32 | 11,57 | -1,20% | 885.800,00 |
| 03.12.2025 | 11,06 | 11,78 | 11,02 | 11,71 | 5,02% | 552.177,00 |
| 02.12.2025 | 11,28 | 11,59 | 11,10 | 11,15 | 0,63% | 458.626,00 |
| 01.12.2025 | 11,15 | 11,34 | 10,74 | 11,08 | -3,15% | 650.031,00 |
| 28.11.2025 | 11,47 | 11,54 | 11,27 | 11,44 | 0,62% | 202.148,00 |
| 26.11.2025 | 11,39 | 11,50 | 11,32 | 11,37 | 0,26% | 409.116,00 |
| 25.11.2025 | 11,10 | 11,43 | 10,97 | 11,34 | 2,07% | 457.259,00 |
| 24.11.2025 | 11,22 | 11,59 | 11,01 | 11,11 | 1,37% | 494.058,00 |
| 20.11.2025 | 11,46 | 11,76 | 10,91 | 10,96 | -2,84% | 518.239,00 |
| 19.11.2025 | 11,48 | 11,69 | 11,16 | 11,28 | -1,74% | 445.811,00 |
| 18.11.2025 | 11,30 | 11,63 | 11,16 | 11,48 | -0,69% | 492.679,00 |
| 17.11.2025 | 11,87 | 12,24 | 11,30 | 11,56 | -6,47% | 1.027.420,00 |
| 13.11.2025 | 13,21 | 13,22 | 12,04 | 12,36 | -7,69% | 556.451,00 |
| 12.11.2025 | 13,22 | 13,41 | 12,98 | 13,39 | 1,29% | 455.951,00 |
| 11.11.2025 | 12,86 | 13,32 | 12,78 | 13,22 | 1,46% | 327.616,00 |
| 10.11.2025 | 12,99 | 13,05 | 12,64 | 13,03 | 3,17% | 269.854,00 |
| 07.11.2025 | 12,25 | 12,69 | 12,09 | 12,63 | 1,28% | 421.957,00 |
| 06.11.2025 | 13,06 | 13,18 | 12,30 | 12,47 | -4,22% | 459.161,00 |
| 05.11.2025 | 12,94 | 13,27 | 12,85 | 13,02 | 0,54% | 402.423,00 |
| 04.11.2025 | 13,55 | 13,77 | 12,65 | 12,95 | -7,10% | 598.275,00 |
| 03.11.2025 | 13,79 | 14,06 | 13,40 | 13,94 | 1,75% | 385.969,00 |
| 31.10.2025 | 13,76 | 14,00 | 13,60 | 13,70 | -0,22% | 430.507,00 |
| 30.10.2025 | 13,68 | 14,06 | 13,51 | 13,73 | -1,22% | 530.327,00 |
| 29.10.2025 | 14,02 | 14,27 | 13,70 | 13,90 | -0,79% | 529.099,00 |
| 28.10.2025 | 14,00 | 14,34 | 13,88 | 14,01 | 0,43% | 446.973,00 |
| 27.10.2025 | 14,18 | 14,20 | 13,70 | 13,95 | 2,05% | 730.330,00 |
| 24.10.2025 | 13,45 | 13,69 | 13,26 | 13,67 | 3,33% | 628.135,00 |
| 23.10.2025 | 13,07 | 13,49 | 13,06 | 13,23 | 0,00% | 405.157,00 |
| 22.10.2025 | 12,98 | 13,24 | 12,79 | 13,23 | 1,46% | 535.749,00 |
| 21.10.2025 | 12,87 | 13,40 | 12,74 | 13,04 | 0,85% | 457.351,00 |
| 20.10.2025 | 12,47 | 12,94 | 12,31 | 12,93 | 5,21% | 571.688,00 |
| 17.10.2025 | 12,50 | 12,79 | 12,28 | 12,29 | -2,77% | 696.748,00 |
| 16.10.2025 | 12,68 | 12,90 | 12,33 | 12,64 | 0,56% | 787.034,00 |
| 15.10.2025 | 13,59 | 13,59 | 12,44 | 12,57 | -5,42% | 836.452,00 |
| 14.10.2025 | 12,67 | 13,33 | 12,56 | 13,29 | 1,84% | 827.093,00 |
| 13.10.2025 | 13,33 | 13,48 | 12,82 | 13,05 | -0,68% | 933.960,00 |
| 10.10.2025 | 14,18 | 14,37 | 13,12 | 13,14 | -7,33% | 795.927,00 |
| 09.10.2025 | 14,58 | 14,66 | 14,17 | 14,18 | -3,80% | 626.458,00 |
| 08.10.2025 | 15,08 | 15,14 | 14,73 | 14,74 | -1,40% | 606.339,00 |
| 07.10.2025 | 15,30 | 15,30 | 14,17 | 14,95 | -1,58% | 957.231,00 |