6,930$
-2,53%
Echtzeit-Aktienkurs DarioHealth Corp
Bid:
Ask:
Aktienkurse zur DarioHealth Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 7,03 | 7,17 | 6,80 | 6,93 | -2,53% | 6.241,00 |
| 08.09.2026 | 7,19 | 7,19 | 6,87 | 7,11 | -1,80% | 10.329,00 |
| 04.09.2026 | 6,94 | 7,30 | 6,79 | 7,24 | 3,72% | 21.041,00 |
| 03.09.2026 | 7,33 | 7,43 | 6,87 | 6,98 | -5,80% | 29.608,00 |
| 02.09.2026 | 7,08 | 7,62 | 7,08 | 7,41 | 5,56% | 79.789,00 |
| 01.09.2026 | 7,15 | 7,57 | 6,79 | 7,02 | -3,70% | 40.012,00 |
| 31.08.2026 | 6,71 | 7,29 | 6,71 | 7,29 | 7,68% | 7.588,00 |
| 28.08.2026 | 6,81 | 7,00 | 6,45 | 6,77 | 0,00% | 17.904,00 |
| 27.08.2026 | 7,08 | 7,49 | 6,77 | 6,77 | -8,58% | 20.120,00 |
| 26.08.2026 | 7,29 | 7,41 | 7,06 | 7,41 | 2,85% | 33.955,00 |
| 25.08.2026 | 7,10 | 7,72 | 6,66 | 7,20 | -1,10% | 123.544,00 |
| 24.08.2026 | 7,13 | 7,54 | 7,13 | 7,28 | -1,09% | 10.229,00 |
| 21.08.2026 | 7,25 | 8,06 | 7,10 | 7,36 | 1,80% | 4.841,00 |
| 20.08.2026 | 7,16 | 7,67 | 7,02 | 7,23 | 0,98% | 8.364,00 |
| 19.08.2026 | 7,55 | 7,87 | 7,15 | 7,16 | -0,28% | 31.971,00 |
| 18.08.2026 | 7,54 | 7,64 | 7,03 | 7,18 | -5,96% | 6.143,00 |
| 17.08.2026 | 7,61 | 7,94 | 7,29 | 7,64 | 2,69% | 21.914,00 |
| 14.08.2026 | 7,24 | 7,92 | 7,24 | 7,44 | 1,43% | 5.321,00 |
| 13.08.2026 | 7,72 | 7,94 | 7,21 | 7,33 | -4,25% | 9.357,00 |
| 12.08.2026 | 7,67 | 7,78 | 7,17 | 7,66 | 3,03% | 10.103,00 |
| 11.08.2026 | 7,34 | 8,03 | 6,75 | 7,43 | -3,00% | 54.977,00 |
| 10.08.2026 | 7,42 | 7,89 | 6,90 | 7,66 | -0,97% | 24.335,00 |
| 07.08.2026 | 7,34 | 8,20 | 7,34 | 7,74 | -0,17% | 29.294,00 |
| 06.08.2026 | 7,79 | 7,88 | 7,40 | 7,75 | 1,15% | 3.964,00 |
| 05.08.2026 | 6,98 | 7,66 | 6,70 | 7,66 | 10,37% | 17.012,00 |
| 04.08.2026 | 7,30 | 7,71 | 6,19 | 6,94 | -2,25% | 164.666,00 |
| 03.08.2026 | 7,22 | 7,52 | 6,83 | 7,10 | -2,34% | 9.837,00 |
| 31.07.2026 | 7,50 | 7,50 | 7,01 | 7,27 | -1,76% | 7.372,00 |
| 30.07.2026 | 7,50 | 7,53 | 6,90 | 7,40 | 4,23% | 16.203,00 |
| 29.07.2026 | 7,75 | 7,75 | 7,02 | 7,10 | -6,58% | 12.088,00 |
| 28.07.2026 | 7,26 | 7,89 | 7,01 | 7,60 | 1,74% | 7.096,00 |
| 27.07.2026 | 7,48 | 8,15 | 7,00 | 7,47 | 2,19% | 8.713,00 |
| 24.07.2026 | 7,50 | 7,90 | 7,31 | 7,31 | -2,14% | 3.788,00 |
| 23.07.2026 | 7,74 | 8,00 | 6,80 | 7,47 | -3,36% | 11.440,00 |
| 22.07.2026 | 7,00 | 7,90 | 6,86 | 7,73 | 10,43% | 181.872,00 |
| 21.07.2026 | 7,00 | 7,00 | 6,68 | 7,00 | 3,40% | 10.577,00 |
| 20.07.2026 | 6,75 | 7,10 | 6,07 | 6,77 | -0,65% | 12.772,00 |
| 17.07.2026 | 7,02 | 7,02 | 6,75 | 6,81 | -0,09% | 1.655,00 |
| 16.07.2026 | 6,67 | 6,85 | 6,67 | 6,82 | 1,04% | 6.474,00 |
| 15.07.2026 | 7,00 | 7,29 | 6,44 | 6,75 | 0,90% | 12.432,00 |
| 14.07.2026 | 6,74 | 6,81 | 6,53 | 6,69 | 3,24% | 4.385,00 |
| 13.07.2026 | 7,38 | 7,38 | 6,47 | 6,48 | -10,25% | 18.666,00 |
| 10.07.2026 | 6,95 | 7,25 | 6,92 | 7,22 | 4,94% | 3.913,00 |
| 09.07.2026 | 6,89 | 7,19 | 6,88 | 6,88 | -4,71% | 2.729,00 |
| 08.07.2026 | 7,14 | 7,49 | 6,96 | 7,22 | 1,69% | 2.316,00 |
| 07.07.2026 | 7,07 | 7,23 | 6,55 | 7,10 | 0,50% | 31.816,00 |
| 06.07.2026 | 6,97 | 7,32 | 6,88 | 7,07 | -2,95% | 12.208,00 |
| 02.07.2026 | 6,90 | 8,00 | 6,90 | 7,28 | 7,85% | 60.996,00 |
| 01.07.2026 | 6,67 | 6,93 | 6,55 | 6,75 | 0,10% | 10.368,00 |
| 30.06.2026 | 6,43 | 6,76 | 6,43 | 6,74 | -0,84% | 6.046,00 |
| 29.06.2026 | 7,00 | 7,00 | 6,30 | 6,80 | -1,88% | 12.850,00 |
| 26.06.2026 | 6,06 | 7,03 | 6,06 | 6,93 | 13,42% | 43.477,00 |
| 25.06.2026 | 5,95 | 6,28 | 5,85 | 6,11 | 0,83% | 18.349,00 |
| 24.06.2026 | 6,04 | 6,67 | 6,04 | 6,06 | 1,17% | 7.330,00 |
| 23.06.2026 | 6,30 | 6,30 | 5,85 | 5,99 | -5,52% | 12.910,00 |
| 22.06.2026 | 6,73 | 7,03 | 6,06 | 6,34 | -8,51% | 22.266,00 |
| 18.06.2026 | 6,95 | 7,11 | 6,91 | 6,93 | -2,26% | 9.856,00 |
| 17.06.2026 | 7,03 | 7,30 | 7,03 | 7,09 | -0,42% | 1.993,00 |
| 16.06.2026 | 6,91 | 7,30 | 6,91 | 7,12 | -0,42% | 1.641,00 |
| 15.06.2026 | 6,90 | 7,29 | 6,90 | 7,15 | 1,27% | 1.606,00 |
| 12.06.2026 | 7,30 | 7,30 | 7,00 | 7,06 | -1,94% | 5.075,00 |
| 11.06.2026 | 7,24 | 7,34 | 7,14 | 7,20 | -4,00% | 10.588,00 |
| 10.06.2026 | 7,55 | 7,67 | 7,28 | 7,50 | -0,40% | 6.946,00 |
| 09.06.2026 | 7,36 | 7,69 | 7,17 | 7,53 | 0,13% | 7.845,00 |
| 08.06.2026 | 7,60 | 7,70 | 7,31 | 7,52 | 0,27% | 7.601,00 |
| 05.06.2026 | 7,42 | 7,53 | 7,40 | 7,50 | -1,32% | 5.149,00 |
| 04.06.2026 | 7,49 | 7,60 | 6,97 | 7,60 | -0,65% | 11.097,00 |
| 03.06.2026 | 7,49 | 7,90 | 7,41 | 7,65 | 0,00% | 6.876,00 |
| 02.06.2026 | 7,50 | 7,65 | 7,31 | 7,65 | 1,32% | 6.231,00 |
| 01.06.2026 | 7,51 | 7,89 | 7,45 | 7,55 | -2,58% | 12.162,00 |
| 29.05.2026 | 7,69 | 7,75 | 7,44 | 7,75 | 3,06% | 8.063,00 |
| 28.05.2026 | 7,88 | 8,12 | 7,50 | 7,52 | -2,34% | 7.923,00 |
| 27.05.2026 | 7,30 | 7,72 | 7,30 | 7,70 | 2,53% | 7.060,00 |
| 26.05.2026 | 7,86 | 7,86 | 7,30 | 7,51 | -4,45% | 12.963,00 |
| 22.05.2026 | 7,80 | 7,91 | 7,80 | 7,86 | 4,11% | 2.767,00 |
| 21.05.2026 | 8,11 | 8,11 | 7,55 | 7,55 | -5,63% | 4.726,00 |
| 20.05.2026 | 8,01 | 8,28 | 7,86 | 8,00 | -2,44% | 4.871,00 |
| 19.05.2026 | 8,20 | 8,30 | 8,20 | 8,20 | -1,80% | 4.739,00 |
| 18.05.2026 | 8,75 | 8,75 | 8,35 | 8,35 | 0,60% | 4.869,00 |
| 15.05.2026 | 8,40 | 8,40 | 8,30 | 8,30 | -1,01% | 4.813,00 |
| 14.05.2026 | 8,67 | 8,67 | 8,18 | 8,39 | 3,52% | 3.428,00 |
| 13.05.2026 | 7,99 | 8,52 | 7,20 | 8,10 | -6,68% | 8.484,00 |
| 12.05.2026 | 8,05 | 8,81 | 8,05 | 8,68 | 8,77% | 33.056,00 |
| 11.05.2026 | 7,77 | 7,98 | 7,75 | 7,98 | 2,31% | 1.975,00 |
| 08.05.2026 | 7,37 | 8,18 | 7,37 | 7,80 | -4,00% | 4.230,00 |
| 07.05.2026 | 8,16 | 8,29 | 8,01 | 8,13 | 1,82% | 6.302,00 |
| 06.05.2026 | 7,90 | 8,05 | 7,68 | 7,98 | -0,13% | 3.809,00 |
| 05.05.2026 | 8,22 | 8,22 | 7,79 | 7,99 | 6,68% | 5.536,00 |
| 04.05.2026 | 7,63 | 7,63 | 7,22 | 7,49 | 2,60% | 3.940,00 |
| 01.05.2026 | 7,25 | 7,35 | 7,23 | 7,30 | 2,17% | 2.200,00 |
| 30.04.2026 | 7,26 | 7,34 | 7,15 | 7,15 | -1,45% | 7.066,00 |
| 29.04.2026 | 7,30 | 7,53 | 7,25 | 7,25 | -2,03% | 2.539,00 |
| 28.04.2026 | 7,59 | 7,69 | 7,30 | 7,40 | -0,27% | 13.607,00 |
| 27.04.2026 | 7,44 | 7,54 | 7,36 | 7,42 | 0,13% | 5.130,00 |
| 24.04.2026 | 7,10 | 7,41 | 7,10 | 7,41 | 2,92% | 17.251,00 |
| 23.04.2026 | 7,54 | 7,55 | 7,20 | 7,20 | -4,00% | 6.084,00 |
| 22.04.2026 | 7,28 | 7,55 | 7,23 | 7,50 | 5,63% | 6.408,00 |
| 21.04.2026 | 7,44 | 7,58 | 7,10 | 7,10 | -4,57% | 10.814,00 |
| 20.04.2026 | 7,30 | 7,49 | 7,20 | 7,44 | 2,48% | 25.381,00 |
| 17.04.2026 | 7,27 | 7,40 | 7,26 | 7,26 | 1,26% | 4.531,00 |