12,160$
-5,74%
Echtzeit-Aktienkurs DarioHealth Corp.
Bid:
Ask:
Aktienkurse zur DarioHealth Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 12,67 | 12,67 | 12,04 | 12,16 | -5,74% | 4.812,00 |
| 08.01.2026 | 12,03 | 13,17 | 12,03 | 12,90 | 6,35% | 27.604,00 |
| 07.01.2026 | 12,92 | 12,92 | 11,98 | 12,13 | -9,81% | 10.149,00 |
| 06.01.2026 | 12,60 | 13,65 | 12,31 | 13,45 | 7,17% | 25.471,00 |
| 05.01.2026 | 10,68 | 12,96 | 10,68 | 12,55 | 19,30% | 28.916,00 |
| 02.01.2026 | 11,80 | 11,88 | 10,28 | 10,52 | -7,56% | 16.947,00 |
| 31.12.2025 | 10,57 | 11,47 | 10,39 | 11,38 | 6,36% | 48.311,00 |
| 30.12.2025 | 10,30 | 11,00 | 10,30 | 10,70 | 2,00% | 14.846,00 |
| 29.12.2025 | 10,04 | 10,67 | 10,04 | 10,49 | 4,48% | 12.079,00 |
| 26.12.2025 | 10,05 | 10,32 | 10,01 | 10,04 | 0,00% | 5.410,00 |
| 24.12.2025 | 10,05 | 10,33 | 10,01 | 10,04 | -0,99% | 26.590,00 |
| 23.12.2025 | 10,02 | 10,59 | 10,02 | 10,14 | 0,70% | 11.921,00 |
| 22.12.2025 | 11,13 | 11,47 | 10,07 | 10,07 | -12,74% | 30.077,00 |
| 19.12.2025 | 12,56 | 12,63 | 11,14 | 11,54 | -10,12% | 158.584,00 |
| 18.12.2025 | 12,05 | 12,88 | 11,94 | 12,84 | 6,56% | 21.056,00 |
| 17.12.2025 | 12,08 | 12,62 | 11,93 | 12,05 | 0,00% | 10.448,00 |
| 16.12.2025 | 12,00 | 12,39 | 11,95 | 12,05 | 0,42% | 10.698,00 |
| 15.12.2025 | 11,97 | 12,15 | 11,85 | 12,00 | 0,93% | 11.546,00 |
| 12.12.2025 | 12,65 | 13,32 | 11,88 | 11,89 | -6,82% | 55.050,00 |
| 11.12.2025 | 12,57 | 12,99 | 12,22 | 12,76 | 0,79% | 36.333,00 |
| 10.12.2025 | 12,16 | 13,30 | 12,12 | 12,66 | 4,11% | 25.305,00 |
| 09.12.2025 | 11,93 | 12,35 | 11,93 | 12,16 | 0,08% | 19.333,00 |
| 08.12.2025 | 11,89 | 12,16 | 11,89 | 12,15 | 2,62% | 15.384,00 |
| 05.12.2025 | 12,40 | 12,40 | 11,77 | 11,84 | -1,74% | 6.654,00 |
| 04.12.2025 | 11,91 | 12,54 | 11,90 | 12,05 | 1,69% | 10.665,00 |
| 03.12.2025 | 11,73 | 12,45 | 11,72 | 11,85 | -0,34% | 20.761,00 |
| 02.12.2025 | 11,90 | 12,00 | 11,50 | 11,89 | 0,76% | 27.559,00 |
| 01.12.2025 | 11,95 | 12,36 | 11,24 | 11,80 | -1,17% | 14.789,00 |
| 28.11.2025 | 12,10 | 12,66 | 11,91 | 11,94 | -0,25% | 8.303,00 |
| 26.11.2025 | 11,99 | 12,67 | 11,95 | 11,97 | 0,34% | 23.189,00 |
| 25.11.2025 | 12,83 | 12,91 | 11,57 | 11,93 | -5,84% | 24.661,00 |
| 24.11.2025 | 13,99 | 14,49 | 12,34 | 12,67 | -10,52% | 28.802,00 |
| 20.11.2025 | 14,25 | 14,77 | 12,84 | 14,16 | 0,45% | 31.441,00 |
| 19.11.2025 | 13,45 | 14,29 | 13,33 | 14,10 | 4,81% | 34.078,00 |
| 18.11.2025 | 13,95 | 13,95 | 12,86 | 13,45 | -3,93% | 21.367,00 |
| 17.11.2025 | 11,64 | 14,00 | 10,88 | 14,00 | 41,13% | 132.533,00 |
| 13.11.2025 | 11,22 | 11,50 | 9,01 | 9,92 | -15,57% | 32.893,00 |
| 12.11.2025 | 12,01 | 13,21 | 11,75 | 11,75 | -0,09% | 11.238,00 |
| 11.11.2025 | 12,74 | 12,75 | 11,72 | 11,76 | -11,91% | 25.381,00 |
| 10.11.2025 | 12,25 | 13,35 | 12,10 | 13,35 | 6,80% | 18.990,00 |
| 07.11.2025 | 12,50 | 12,61 | 12,00 | 12,50 | 3,22% | 19.243,00 |
| 06.11.2025 | 13,34 | 13,43 | 12,07 | 12,11 | -10,89% | 16.756,00 |
| 05.11.2025 | 13,40 | 13,67 | 13,22 | 13,59 | 2,40% | 21.555,00 |
| 04.11.2025 | 13,79 | 13,79 | 13,14 | 13,27 | -1,76% | 40.544,00 |
| 03.11.2025 | 14,00 | 14,00 | 13,28 | 13,51 | -3,15% | 16.463,00 |
| 31.10.2025 | 14,00 | 14,25 | 13,66 | 13,95 | 2,20% | 21.025,00 |
| 30.10.2025 | 14,73 | 14,73 | 13,65 | 13,65 | -2,78% | 11.582,00 |
| 29.10.2025 | 15,28 | 15,30 | 14,00 | 14,04 | -8,41% | 22.803,00 |
| 28.10.2025 | 15,23 | 16,44 | 15,10 | 15,33 | -2,67% | 48.406,00 |
| 27.10.2025 | 16,12 | 16,23 | 14,82 | 15,75 | -2,72% | 35.821,00 |
| 24.10.2025 | 15,15 | 16,45 | 15,15 | 16,19 | 7,50% | 25.085,00 |
| 23.10.2025 | 14,70 | 15,25 | 14,37 | 15,06 | 1,07% | 23.804,00 |
| 22.10.2025 | 14,33 | 15,14 | 13,88 | 14,90 | 3,33% | 35.210,00 |
| 21.10.2025 | 15,74 | 15,92 | 14,35 | 14,42 | -9,88% | 31.918,00 |
| 20.10.2025 | 13,39 | 16,50 | 13,39 | 16,00 | 22,79% | 87.761,00 |
| 17.10.2025 | 12,80 | 13,34 | 12,22 | 13,03 | -0,08% | 21.044,00 |
| 16.10.2025 | 13,39 | 13,72 | 12,64 | 13,04 | -3,12% | 32.337,00 |
| 15.10.2025 | 14,19 | 14,35 | 13,38 | 13,46 | -6,59% | 16.467,00 |
| 14.10.2025 | 14,75 | 14,77 | 14,01 | 14,41 | -3,55% | 17.604,00 |
| 13.10.2025 | 15,30 | 15,98 | 14,71 | 14,94 | -3,61% | 39.437,00 |
| 10.10.2025 | 15,65 | 15,65 | 15,09 | 15,50 | -1,21% | 29.856,00 |
| 09.10.2025 | 16,40 | 16,55 | 15,30 | 15,69 | -4,15% | 56.778,00 |
| 08.10.2025 | 15,08 | 16,39 | 14,62 | 16,37 | 5,27% | 39.023,00 |
| 07.10.2025 | 15,80 | 15,84 | 14,79 | 15,55 | -1,64% | 67.366,00 |
| 06.10.2025 | 15,79 | 16,35 | 15,60 | 15,81 | -8,45% | 23.014,00 |
| 02.10.2025 | 17,19 | 17,49 | 16,24 | 17,27 | 0,49% | 19.498,00 |
| 01.10.2025 | 17,00 | 17,74 | 17,00 | 17,19 | -0,78% | 27.803,00 |
| 30.09.2025 | 15,53 | 17,32 | 14,78 | 17,32 | 10,42% | 131.061,00 |
| 29.09.2025 | 13,27 | 16,90 | 13,04 | 15,69 | 18,20% | 345.762,00 |
| 26.09.2025 | 11,86 | 13,27 | 11,85 | 13,27 | -3,07% | 129.773,00 |
| 25.09.2025 | 9,25 | 15,83 | 8,64 | 13,69 | 42,75% | 1.557.966,00 |
| 24.09.2025 | 8,96 | 9,97 | 8,93 | 9,59 | 9,47% | 85.539,00 |
| 23.09.2025 | 9,00 | 9,02 | 8,12 | 8,76 | 12,60% | 53.705,00 |
| 22.09.2025 | 6,61 | 7,89 | 6,46 | 7,78 | 19,14% | 61.402,00 |
| 19.09.2025 | 6,14 | 6,59 | 6,13 | 6,53 | 5,83% | 49.251,00 |
| 18.09.2025 | 6,64 | 6,79 | 6,15 | 6,17 | -6,23% | 62.534,00 |
| 17.09.2025 | 6,20 | 6,99 | 6,20 | 6,58 | 6,30% | 28.344,00 |
| 16.09.2025 | 6,59 | 6,61 | 5,94 | 6,19 | -7,20% | 71.506,00 |
| 15.09.2025 | 7,05 | 7,85 | 6,58 | 6,67 | -6,19% | 57.500,00 |
| 12.09.2025 | 7,04 | 7,86 | 7,04 | 7,11 | 0,14% | 65.757,00 |
| 11.09.2025 | 7,90 | 7,90 | 7,10 | 7,10 | -7,07% | 34.704,00 |
| 10.09.2025 | 8,83 | 9,10 | 7,62 | 7,64 | -16,41% | 51.644,00 |
| 09.09.2025 | 9,16 | 9,28 | 9,12 | 9,14 | -1,19% | 9.880,00 |
| 08.09.2025 | 9,59 | 9,59 | 9,25 | 9,25 | -3,65% | 5.546,00 |
| 05.09.2025 | 10,07 | 10,36 | 9,27 | 9,60 | -6,07% | 197.282,00 |
| 04.09.2025 | 9,53 | 10,60 | 9,53 | 10,22 | 8,61% | 43.608,00 |
| 03.09.2025 | 9,17 | 9,69 | 9,15 | 9,41 | 2,84% | 45.514,00 |
| 02.09.2025 | 9,33 | 9,51 | 8,91 | 9,15 | -3,79% | 9.417,00 |
| 29.08.2025 | 10,13 | 10,18 | 9,51 | 9,51 | -6,58% | 4.256,00 |
| 28.08.2025 | 9,49 | 11,14 | 8,56 | 10,18 | 2.020,83% | 47.279,00 |
| 27.08.2025 | 0,52 | 0,53 | 0,48 | 0,48 | -8,40% | 358.248,00 |
| 26.08.2025 | 0,54 | 0,57 | 0,52 | 0,52 | -4,73% | 375.163,00 |
| 25.08.2025 | 0,54 | 0,56 | 0,48 | 0,55 | -3,51% | 614.650,00 |
| 22.08.2025 | 0,55 | 0,58 | 0,50 | 0,57 | 3,64% | 215.022,00 |
| 21.08.2025 | 0,43 | 0,55 | 0,43 | 0,55 | 27,31% | 648.365,00 |
| 20.08.2025 | 0,44 | 0,44 | 0,43 | 0,43 | -1,82% | 123.578,00 |
| 19.08.2025 | 0,46 | 0,47 | 0,43 | 0,44 | -2,22% | 74.127,00 |
| 18.08.2025 | 0,45 | 0,46 | 0,42 | 0,45 | 0,45% | 274.126,00 |
| 15.08.2025 | 0,44 | 0,45 | 0,43 | 0,45 | 2,75% | 82.421,00 |
| 14.08.2025 | 0,44 | 0,45 | 0,42 | 0,44 | -3,11% | 39.589,00 |