7,220$
1,69%
Echtzeit-Aktienkurs DarioHealth Corp.
Bid:
Ask:
Aktienkurse zur DarioHealth Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.04.2026 | 7,36 | 7,39 | 6,35 | 7,17 | -4,53% | 45.681,00 |
| 15.04.2026 | 7,50 | 7,56 | 7,05 | 7,51 | -0,66% | 39.906,00 |
| 14.04.2026 | 7,19 | 7,77 | 7,19 | 7,56 | 3,00% | 8.177,00 |
| 13.04.2026 | 7,30 | 7,96 | 7,26 | 7,34 | 1,24% | 29.141,00 |
| 10.04.2026 | 7,05 | 7,42 | 6,85 | 7,25 | -1,23% | 14.692,00 |
| 09.04.2026 | 7,06 | 7,65 | 7,06 | 7,34 | 7,62% | 11.918,00 |
| 08.04.2026 | 6,50 | 7,25 | 6,20 | 6,82 | 7,06% | 28.348,00 |
| 07.04.2026 | 7,68 | 7,68 | 6,30 | 6,37 | -16,51% | 34.169,00 |
| 06.04.2026 | 8,44 | 8,44 | 7,49 | 7,63 | -9,17% | 44.267,00 |
| 02.04.2026 | 8,01 | 8,40 | 8,01 | 8,40 | 3,70% | 6.516,00 |
| 01.04.2026 | 8,17 | 8,96 | 8,01 | 8,10 | -4,71% | 19.090,00 |
| 31.03.2026 | 8,16 | 8,50 | 8,16 | 8,50 | 3,53% | 2.069,00 |
| 30.03.2026 | 8,23 | 8,90 | 8,19 | 8,21 | 1,23% | 5.190,00 |
| 27.03.2026 | 8,59 | 9,55 | 8,11 | 8,11 | -4,31% | 10.455,00 |
| 26.03.2026 | 8,12 | 8,70 | 7,93 | 8,48 | 10,06% | 24.449,00 |
| 25.03.2026 | 8,03 | 8,03 | 7,69 | 7,70 | -2,16% | 15.393,00 |
| 24.03.2026 | 7,37 | 8,37 | 7,37 | 7,87 | 3,69% | 9.260,00 |
| 23.03.2026 | 8,26 | 8,26 | 7,41 | 7,59 | -4,28% | 15.988,00 |
| 20.03.2026 | 8,00 | 8,10 | 7,87 | 7,93 | -3,77% | 15.778,00 |
| 19.03.2026 | 9,37 | 9,37 | 7,61 | 8,24 | -2,14% | 18.808,00 |
| 18.03.2026 | 9,00 | 9,27 | 8,36 | 8,42 | -3,77% | 14.578,00 |
| 17.03.2026 | 8,74 | 9,28 | 8,74 | 8,75 | 3,92% | 3.358,00 |
| 16.03.2026 | 9,02 | 9,05 | 8,03 | 8,42 | -6,44% | 28.582,00 |
| 13.03.2026 | 9,29 | 9,29 | 9,00 | 9,00 | -0,99% | 3.034,00 |
| 12.03.2026 | 9,30 | 9,30 | 9,09 | 9,09 | 2,13% | 2.090,00 |
| 11.03.2026 | 9,18 | 9,18 | 8,86 | 8,90 | -2,73% | 3.546,00 |
| 10.03.2026 | 9,50 | 9,54 | 8,80 | 9,15 | -4,29% | 20.873,00 |
| 09.03.2026 | 9,38 | 9,82 | 9,30 | 9,56 | 1,70% | 4.484,00 |
| 06.03.2026 | 9,52 | 9,79 | 9,31 | 9,40 | -5,91% | 17.131,00 |
| 05.03.2026 | 9,31 | 10,24 | 9,31 | 9,99 | 7,30% | 12.556,00 |
| 04.03.2026 | 10,30 | 10,30 | 9,31 | 9,31 | -9,61% | 20.003,00 |
| 03.03.2026 | 10,71 | 10,71 | 10,30 | 10,30 | -4,19% | 2.675,00 |
| 02.03.2026 | 11,61 | 11,61 | 10,75 | 10,75 | -7,01% | 3.163,00 |
| 27.02.2026 | 10,75 | 12,00 | 10,75 | 11,56 | -0,34% | 5.210,00 |
| 26.02.2026 | 11,22 | 11,63 | 11,18 | 11,60 | 7,81% | 5.630,00 |
| 25.02.2026 | 10,76 | 10,76 | 10,76 | 10,76 | -4,44% | 645,00 |
| 23.02.2026 | 11,26 | 11,28 | 11,26 | 11,26 | -0,13% | 4.125,00 |
| 20.02.2026 | 12,00 | 12,13 | 11,28 | 11,28 | -1,36% | 7.680,00 |
| 19.02.2026 | 11,17 | 11,54 | 10,91 | 11,43 | 2,51% | 15.778,00 |
| 18.02.2026 | 11,31 | 11,31 | 11,12 | 11,15 | -5,11% | 1.116,00 |
| 17.02.2026 | 11,71 | 12,11 | 11,12 | 11,75 | 0,26% | 33.169,00 |
| 13.02.2026 | 11,01 | 12,23 | 11,01 | 11,72 | 4,18% | 10.343,00 |
| 12.02.2026 | 11,13 | 11,25 | 11,00 | 11,25 | 1,82% | 7.322,00 |
| 11.02.2026 | 10,50 | 11,10 | 10,00 | 11,05 | 1,18% | 151.955,00 |