3,705$
1,93%
Echtzeit-Aktienkurs DOMO Inc.
Bid:
Ask:
Aktienkurse zur DOMO Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 3,65 | 3,73 | 3,60 | 3,71 | 1,93% | 768.281,00 |
| 29.07.2026 | 3,78 | 3,86 | 3,61 | 3,64 | -3,32% | 1.156.634,00 |
| 28.07.2026 | 3,56 | 3,86 | 3,47 | 3,76 | 5,17% | 2.143.243,00 |
| 27.07.2026 | 3,72 | 3,81 | 3,55 | 3,58 | -2,72% | 2.003.294,00 |
| 24.07.2026 | 4,00 | 4,07 | 3,66 | 3,68 | -6,96% | 4.946.882,00 |
| 23.07.2026 | 4,29 | 4,44 | 3,73 | 3,95 | 25,40% | 30.757.002,00 |
| 22.07.2026 | 3,40 | 3,55 | 3,14 | 3,15 | -8,43% | 1.027.306,00 |
| 21.07.2026 | 3,40 | 3,58 | 3,26 | 3,44 | -0,43% | 1.603.323,00 |
| 20.07.2026 | 3,45 | 3,62 | 3,38 | 3,46 | -0,86% | 934.403,00 |
| 17.07.2026 | 3,23 | 3,50 | 3,01 | 3,49 | 4,81% | 1.614.667,00 |
| 16.07.2026 | 3,35 | 3,39 | 3,24 | 3,33 | -0,60% | 774.014,00 |
| 15.07.2026 | 3,33 | 3,44 | 3,26 | 3,35 | 1,21% | 704.581,00 |
| 14.07.2026 | 3,25 | 3,44 | 3,23 | 3,31 | -2,36% | 799.071,00 |
| 13.07.2026 | 3,39 | 3,59 | 3,08 | 3,39 | -1,31% | 1.244.622,00 |
| 10.07.2026 | 3,64 | 3,75 | 3,42 | 3,43 | -4,19% | 585.980,00 |
| 09.07.2026 | 3,50 | 3,64 | 3,42 | 3,58 | -0,14% | 866.462,00 |
| 08.07.2026 | 3,55 | 3,61 | 3,38 | 3,59 | -0,69% | 1.095.225,00 |
| 07.07.2026 | 3,52 | 3,67 | 3,43 | 3,61 | 3,44% | 824.644,00 |
| 06.07.2026 | 3,46 | 3,61 | 3,37 | 3,49 | -1,41% | 1.094.789,00 |
| 02.07.2026 | 3,43 | 3,64 | 3,34 | 3,54 | 3,51% | 1.685.994,00 |
| 01.07.2026 | 3,15 | 3,53 | 3,15 | 3,42 | 9,27% | 2.120.797,00 |
| 30.06.2026 | 2,90 | 3,15 | 2,86 | 3,13 | 9,82% | 1.991.464,00 |
| 29.06.2026 | 2,87 | 3,21 | 2,83 | 2,85 | -2,73% | 2.315.763,00 |
| 26.06.2026 | 2,57 | 3,02 | 2,57 | 2,93 | 20,58% | 5.349.270,00 |
| 25.06.2026 | 2,63 | 2,72 | 2,38 | 2,43 | -11,64% | 2.810.037,00 |
| 24.06.2026 | 2,23 | 2,81 | 2,23 | 2,75 | 22,77% | 5.801.894,00 |
| 23.06.2026 | 2,26 | 2,34 | 2,18 | 2,24 | -2,61% | 1.840.167,00 |
| 22.06.2026 | 2,37 | 2,38 | 2,17 | 2,30 | -4,96% | 2.945.794,00 |
| 18.06.2026 | 2,01 | 2,53 | 2,00 | 2,42 | 21,00% | 6.136.233,00 |
| 17.06.2026 | 2,06 | 2,14 | 1,84 | 2,00 | -2,44% | 5.182.264,00 |
| 16.06.2026 | 2,48 | 2,48 | 1,98 | 2,05 | -37,21% | 15.377.310,00 |
| 15.06.2026 | 3,14 | 3,31 | 3,04 | 3,27 | 8,29% | 3.079.559,00 |
| 12.06.2026 | 2,96 | 3,05 | 2,80 | 3,02 | 2,03% | 887.811,00 |
| 11.06.2026 | 3,09 | 3,09 | 2,76 | 2,96 | -1,99% | 1.015.456,00 |
| 10.06.2026 | 3,21 | 3,29 | 2,96 | 3,02 | -8,22% | 793.663,00 |
| 09.06.2026 | 3,40 | 3,48 | 3,10 | 3,29 | -1,79% | 1.348.561,00 |
| 08.06.2026 | 3,50 | 3,59 | 3,32 | 3,35 | -1,47% | 544.622,00 |
| 05.06.2026 | 3,84 | 3,87 | 3,39 | 3,40 | -12,27% | 525.915,00 |
| 04.06.2026 | 3,92 | 4,13 | 3,77 | 3,87 | 3,48% | 614.009,00 |
| 03.06.2026 | 4,39 | 4,39 | 3,72 | 3,74 | -12,51% | 584.481,00 |
| 02.06.2026 | 4,45 | 4,45 | 4,08 | 4,28 | -5,42% | 722.512,00 |
| 01.06.2026 | 4,28 | 4,66 | 4,25 | 4,52 | 8,65% | 1.188.930,00 |
| 29.05.2026 | 3,93 | 4,26 | 3,93 | 4,16 | 6,67% | 935.182,00 |
| 28.05.2026 | 3,70 | 3,97 | 3,65 | 3,90 | 5,41% | 595.993,00 |
| 27.05.2026 | 3,75 | 3,87 | 3,61 | 3,70 | -1,60% | 854.628,00 |
| 26.05.2026 | 3,73 | 3,80 | 3,60 | 3,76 | 3,58% | 656.434,00 |
| 22.05.2026 | 3,66 | 3,78 | 3,56 | 3,63 | 1,54% | 384.830,00 |
| 21.05.2026 | 3,53 | 3,62 | 3,43 | 3,58 | -0,14% | 410.670,00 |
| 20.05.2026 | 3,68 | 3,68 | 3,46 | 3,58 | -2,32% | 542.075,00 |
| 19.05.2026 | 3,68 | 4,00 | 3,64 | 3,67 | -0,41% | 792.841,00 |
| 18.05.2026 | 3,51 | 3,73 | 3,48 | 3,68 | 5,14% | 736.620,00 |
| 15.05.2026 | 3,48 | 3,55 | 3,41 | 3,50 | 2,04% | 459.853,00 |
| 14.05.2026 | 3,46 | 3,55 | 3,31 | 3,43 | 0,00% | 511.824,00 |
| 13.05.2026 | 3,65 | 3,66 | 3,40 | 3,43 | -8,04% | 643.928,00 |
| 12.05.2026 | 3,64 | 3,75 | 3,57 | 3,73 | 1,50% | 784.895,00 |
| 11.05.2026 | 3,81 | 3,81 | 3,60 | 3,68 | -4,17% | 522.504,00 |
| 08.05.2026 | 3,89 | 3,89 | 3,69 | 3,84 | -1,92% | 497.080,00 |
| 07.05.2026 | 3,88 | 4,09 | 3,87 | 3,91 | 2,49% | 745.099,00 |
| 06.05.2026 | 3,88 | 3,88 | 3,69 | 3,82 | -1,29% | 699.637,00 |
| 05.05.2026 | 3,93 | 3,96 | 3,79 | 3,87 | -0,64% | 484.723,00 |
| 04.05.2026 | 3,74 | 4,11 | 3,74 | 3,89 | 3,46% | 637.383,00 |
| 01.05.2026 | 3,65 | 3,79 | 3,60 | 3,76 | 5,92% | 587.209,00 |
| 30.04.2026 | 3,55 | 3,58 | 3,34 | 3,55 | 1,28% | 512.426,00 |
| 29.04.2026 | 3,75 | 3,75 | 3,48 | 3,51 | -6,53% | 612.249,00 |
| 28.04.2026 | 3,52 | 3,82 | 3,52 | 3,75 | 5,34% | 707.197,00 |
| 27.04.2026 | 3,87 | 4,05 | 3,54 | 3,56 | -8,48% | 871.662,00 |
| 24.04.2026 | 3,79 | 3,89 | 3,50 | 3,89 | 2,64% | 775.068,00 |
| 23.04.2026 | 3,85 | 3,86 | 3,57 | 3,79 | -4,77% | 1.230.723,00 |
| 22.04.2026 | 3,99 | 4,10 | 3,90 | 3,98 | 1,02% | 879.404,00 |
| 21.04.2026 | 3,88 | 4,11 | 3,75 | 3,94 | 1,81% | 1.202.876,00 |
| 20.04.2026 | 3,73 | 4,02 | 3,67 | 3,87 | 1,71% | 1.378.272,00 |
| 17.04.2026 | 3,43 | 3,81 | 3,43 | 3,81 | 11,58% | 1.568.107,00 |
| 16.04.2026 | 3,24 | 3,46 | 3,19 | 3,41 | 6,90% | 1.366.766,00 |
| 15.04.2026 | 2,76 | 3,21 | 2,75 | 3,19 | 17,71% | 1.749.863,00 |
| 14.04.2026 | 2,70 | 2,83 | 2,62 | 2,71 | 0,74% | 1.744.500,00 |
| 13.04.2026 | 2,42 | 2,72 | 2,39 | 2,69 | 11,16% | 3.453.447,00 |
| 10.04.2026 | 2,68 | 2,71 | 2,41 | 2,42 | -8,68% | 1.697.634,00 |
| 09.04.2026 | 2,74 | 2,74 | 2,56 | 2,65 | -4,16% | 1.265.322,00 |
| 08.04.2026 | 2,98 | 3,09 | 2,72 | 2,77 | -1,25% | 787.438,00 |
| 07.04.2026 | 2,82 | 2,85 | 2,74 | 2,80 | -1,41% | 1.033.764,00 |
| 06.04.2026 | 2,91 | 2,96 | 2,80 | 2,84 | -2,41% | 1.210.604,00 |
| 02.04.2026 | 2,80 | 2,96 | 2,73 | 2,91 | 1,04% | 2.295.290,00 |
| 01.04.2026 | 3,02 | 3,14 | 2,84 | 2,88 | -5,73% | 1.227.222,00 |
| 31.03.2026 | 3,00 | 3,12 | 2,95 | 3,06 | 1,83% | 1.529.297,00 |
| 30.03.2026 | 3,07 | 3,12 | 2,91 | 3,00 | -3,38% | 1.273.007,00 |
| 27.03.2026 | 3,26 | 3,26 | 3,06 | 3,11 | -6,76% | 1.093.005,00 |
| 26.03.2026 | 3,33 | 3,48 | 3,30 | 3,33 | -2,06% | 791.691,00 |
| 25.03.2026 | 3,48 | 3,52 | 3,25 | 3,40 | 0,29% | 1.098.405,00 |
| 24.03.2026 | 3,57 | 3,59 | 3,33 | 3,39 | -5,70% | 1.317.241,00 |
| 23.03.2026 | 3,61 | 3,83 | 3,47 | 3,60 | 0,70% | 1.419.040,00 |
| 20.03.2026 | 3,77 | 3,82 | 3,56 | 3,57 | -6,79% | 3.027.136,00 |
| 19.03.2026 | 3,48 | 3,92 | 3,44 | 3,83 | 8,04% | 1.862.626,00 |
| 18.03.2026 | 3,93 | 3,93 | 3,53 | 3,55 | -9,80% | 2.158.699,00 |
| 17.03.2026 | 4,28 | 4,46 | 3,92 | 3,93 | -9,45% | 2.508.584,00 |
| 16.03.2026 | 4,71 | 4,71 | 4,26 | 4,34 | -7,66% | 2.063.347,00 |
| 13.03.2026 | 4,59 | 4,73 | 4,38 | 4,70 | 1,51% | 1.700.155,00 |
| 12.03.2026 | 4,86 | 5,39 | 4,46 | 4,63 | -6,84% | 4.558.253,00 |
| 11.03.2026 | 6,20 | 6,24 | 4,95 | 4,97 | 13,47% | 24.163.339,00 |
| 10.03.2026 | 4,18 | 4,42 | 4,11 | 4,38 | 2,46% | 1.292.452,00 |
| 09.03.2026 | 4,12 | 4,33 | 4,05 | 4,28 | 1,30% | 659.222,00 |