2,035$
0,49%
Echtzeit-Aktienkurs Dare Bioscience Inc
Bid:
Ask:
Aktienkurse zur Dare Bioscience Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 2,00 | 2,08 | 2,00 | 2,02 | -0,25% | 202.110,00 |
| 28.08.2025 | 2,05 | 2,06 | 2,02 | 2,03 | 0,25% | 109.676,00 |
| 27.08.2025 | 2,04 | 2,06 | 2,02 | 2,02 | -0,98% | 100.083,00 |
| 26.08.2025 | 2,09 | 2,12 | 2,03 | 2,04 | -1,92% | 112.400,00 |
| 25.08.2025 | 2,10 | 2,23 | 2,06 | 2,08 | -1,89% | 113.373,00 |
| 22.08.2025 | 2,09 | 2,18 | 2,05 | 2,12 | 0,95% | 202.108,00 |
| 21.08.2025 | 2,02 | 2,10 | 2,02 | 2,10 | 1,94% | 59.219,00 |
| 20.08.2025 | 2,02 | 2,08 | 2,02 | 2,06 | 1,98% | 126.121,00 |
| 19.08.2025 | 2,10 | 2,10 | 2,00 | 2,02 | -4,27% | 190.928,00 |
| 18.08.2025 | 2,17 | 2,29 | 2,10 | 2,11 | -4,09% | 148.044,00 |
| 15.08.2025 | 2,19 | 2,35 | 2,05 | 2,20 | 6,28% | 400.391,00 |
| 14.08.2025 | 2,10 | 2,17 | 2,03 | 2,07 | -1,90% | 262.879,00 |
| 13.08.2025 | 2,02 | 2,13 | 2,02 | 2,11 | 3,94% | 213.285,00 |
| 12.08.2025 | 1,98 | 2,08 | 1,96 | 2,03 | 3,05% | 254.530,00 |
| 11.08.2025 | 1,94 | 2,00 | 1,88 | 1,97 | 2,60% | 218.076,00 |
| 08.08.2025 | 2,03 | 2,05 | 1,83 | 1,92 | -5,88% | 412.357,00 |
| 07.08.2025 | 2,26 | 2,28 | 2,00 | 2,04 | -9,73% | 680.727,00 |
| 06.08.2025 | 2,37 | 2,40 | 2,18 | 2,26 | -5,83% | 442.890,00 |
| 05.08.2025 | 2,40 | 2,44 | 2,38 | 2,40 | 0,42% | 101.165,00 |
| 04.08.2025 | 2,41 | 2,50 | 2,38 | 2,39 | -1,24% | 174.480,00 |
| 01.08.2025 | 2,38 | 2,43 | 2,38 | 2,42 | 0,83% | 112.935,00 |
| 31.07.2025 | 2,42 | 2,48 | 2,38 | 2,40 | 0,63% | 207.729,00 |
| 30.07.2025 | 2,48 | 2,50 | 2,38 | 2,39 | -3,83% | 277.116,00 |
| 29.07.2025 | 2,56 | 2,56 | 2,46 | 2,48 | -2,75% | 356.193,00 |
| 28.07.2025 | 2,63 | 2,63 | 2,48 | 2,55 | -0,78% | 225.660,00 |
| 25.07.2025 | 2,68 | 2,68 | 2,53 | 2,57 | -2,28% | 200.707,00 |
| 24.07.2025 | 2,72 | 2,80 | 2,58 | 2,63 | -1,13% | 433.089,00 |
| 23.07.2025 | 2,61 | 2,66 | 2,58 | 2,66 | 1,92% | 334.382,00 |
| 22.07.2025 | 2,74 | 2,75 | 2,54 | 2,61 | -2,61% | 516.060,00 |
| 21.07.2025 | 2,53 | 2,83 | 2,49 | 2,68 | 6,35% | 976.923,00 |
| 18.07.2025 | 2,51 | 2,63 | 2,46 | 2,52 | 0,80% | 605.740,00 |
| 17.07.2025 | 2,53 | 2,74 | 2,44 | 2,50 | -4,58% | 1.198.276,00 |
| 16.07.2025 | 2,81 | 2,84 | 2,58 | 2,62 | -7,75% | 1.731.426,00 |
| 15.07.2025 | 3,05 | 3,19 | 2,80 | 2,84 | -8,09% | 4.841.575,00 |
| 14.07.2025 | 7,91 | 9,19 | 3,02 | 3,09 | 22,86% | 71.446.955,00 |
| 11.07.2025 | 2,21 | 2,74 | 2,11 | 2,52 | 5,23% | 8.234.525,00 |
| 10.07.2025 | 2,40 | 2,42 | 2,37 | 2,39 | -2,05% | 42.603,00 |
| 09.07.2025 | 2,40 | 2,49 | 2,37 | 2,44 | 1,67% | 19.866,00 |
| 08.07.2025 | 2,40 | 2,50 | 2,40 | 2,40 | 0,00% | 19.044,00 |
| 07.07.2025 | 2,40 | 2,54 | 2,37 | 2,40 | 0,00% | 118.793,00 |
| 03.07.2025 | 2,39 | 2,41 | 2,39 | 2,40 | 0,00% | 10.232,00 |
| 02.07.2025 | 2,37 | 2,40 | 2,37 | 2,40 | 1,27% | 12.326,00 |
| 01.07.2025 | 2,39 | 2,43 | 2,37 | 2,37 | -0,84% | 33.983,00 |
| 30.06.2025 | 2,39 | 2,44 | 2,38 | 2,39 | 1,06% | 38.456,00 |
| 27.06.2025 | 2,62 | 2,62 | 2,35 | 2,37 | -10,08% | 101.720,00 |
| 26.06.2025 | 2,64 | 2,66 | 2,60 | 2,63 | -0,38% | 32.887,00 |
| 25.06.2025 | 2,70 | 2,70 | 2,60 | 2,64 | -1,12% | 40.726,00 |
| 24.06.2025 | 2,60 | 2,73 | 2,60 | 2,67 | 4,30% | 32.183,00 |
| 23.06.2025 | 2,75 | 2,79 | 2,56 | 2,56 | -9,22% | 98.324,00 |
| 20.06.2025 | 2,95 | 2,95 | 2,75 | 2,82 | -3,42% | 71.435,00 |
| 18.06.2025 | 2,89 | 2,92 | 2,88 | 2,92 | 1,21% | 56.128,00 |
| 17.06.2025 | 2,96 | 2,96 | 2,88 | 2,89 | -2,86% | 20.707,00 |
| 16.06.2025 | 3,06 | 3,06 | 2,93 | 2,97 | -1,98% | 36.604,00 |
| 13.06.2025 | 3,11 | 3,12 | 3,03 | 3,03 | -2,88% | 6.489,00 |
| 12.06.2025 | 3,25 | 3,25 | 3,07 | 3,12 | -4,00% | 13.662,00 |
| 11.06.2025 | 3,19 | 3,25 | 3,18 | 3,25 | 1,88% | 11.119,00 |
| 10.06.2025 | 3,16 | 3,26 | 3,12 | 3,19 | 2,08% | 20.974,00 |
| 09.06.2025 | 3,26 | 3,27 | 3,10 | 3,13 | -2,34% | 21.473,00 |
| 06.06.2025 | 3,28 | 3,28 | 3,09 | 3,20 | -1,84% | 36.970,00 |
| 05.06.2025 | 3,10 | 3,28 | 3,07 | 3,26 | 5,16% | 83.081,00 |
| 04.06.2025 | 3,09 | 3,10 | 3,01 | 3,10 | 0,32% | 28.114,00 |
| 03.06.2025 | 3,06 | 3,09 | 3,01 | 3,09 | 1,98% | 38.258,00 |
| 02.06.2025 | 2,91 | 3,05 | 2,84 | 3,03 | 2,02% | 24.734,00 |
| 30.05.2025 | 2,88 | 2,97 | 2,86 | 2,97 | 3,13% | 12.456,00 |
| 29.05.2025 | 2,87 | 2,89 | 2,81 | 2,88 | 0,35% | 17.266,00 |
| 28.05.2025 | 2,82 | 2,88 | 2,80 | 2,87 | 2,50% | 18.480,00 |
| 27.05.2025 | 2,89 | 2,90 | 2,80 | 2,80 | -3,45% | 129.998,00 |
| 23.05.2025 | 2,90 | 2,90 | 2,88 | 2,90 | 0,00% | 17.686,00 |
| 22.05.2025 | 2,89 | 2,91 | 2,88 | 2,90 | 0,35% | 12.889,00 |
| 21.05.2025 | 2,89 | 2,91 | 2,89 | 2,89 | 0,00% | 11.379,00 |
| 20.05.2025 | 2,91 | 2,92 | 2,89 | 2,89 | -1,03% | 15.561,00 |
| 19.05.2025 | 2,88 | 2,93 | 2,88 | 2,92 | 1,04% | 5.191,00 |
| 16.05.2025 | 2,91 | 2,92 | 2,88 | 2,89 | 0,35% | 15.116,00 |
| 15.05.2025 | 2,88 | 2,91 | 2,88 | 2,88 | -0,35% | 13.557,00 |
| 14.05.2025 | 2,88 | 2,93 | 2,88 | 2,89 | 0,00% | 17.812,00 |
| 13.05.2025 | 2,88 | 2,92 | 2,88 | 2,89 | 0,35% | 13.431,00 |
| 12.05.2025 | 2,89 | 2,94 | 2,88 | 2,88 | -1,03% | 10.683,00 |
| 09.05.2025 | 2,92 | 2,96 | 2,89 | 2,91 | -0,34% | 5.546,00 |
| 08.05.2025 | 2,89 | 2,93 | 2,88 | 2,92 | 1,04% | 19.265,00 |
| 07.05.2025 | 2,89 | 2,99 | 2,89 | 2,89 | -0,34% | 9.738,00 |
| 06.05.2025 | 2,98 | 3,01 | 2,89 | 2,90 | -3,97% | 14.014,00 |
| 05.05.2025 | 2,99 | 3,04 | 2,99 | 3,02 | 1,34% | 7.781,00 |
| 02.05.2025 | 2,94 | 2,98 | 2,94 | 2,98 | 1,71% | 4.293,00 |
| 01.05.2025 | 2,94 | 3,05 | 2,92 | 2,93 | -0,68% | 4.602,00 |
| 30.04.2025 | 2,89 | 2,99 | 2,89 | 2,95 | 1,55% | 12.223,00 |
| 29.04.2025 | 2,89 | 2,99 | 2,89 | 2,91 | 0,52% | 24.934,00 |
| 28.04.2025 | 2,94 | 3,00 | 2,89 | 2,89 | -3,18% | 13.038,00 |
| 25.04.2025 | 3,00 | 3,00 | 2,93 | 2,99 | -0,50% | 6.135,00 |
| 24.04.2025 | 2,98 | 3,00 | 2,96 | 3,00 | -0,33% | 4.850,00 |
| 23.04.2025 | 3,00 | 3,06 | 2,95 | 3,01 | 1,35% | 10.268,00 |
| 22.04.2025 | 2,95 | 3,05 | 2,95 | 2,97 | 0,00% | 6.031,00 |
| 21.04.2025 | 2,93 | 2,99 | 2,93 | 2,97 | 2,41% | 13.447,00 |
| 17.04.2025 | 2,91 | 2,92 | 2,89 | 2,90 | -0,34% | 5.764,00 |
| 16.04.2025 | 2,90 | 2,95 | 2,90 | 2,91 | -1,36% | 2.033,00 |
| 15.04.2025 | 2,96 | 2,98 | 2,90 | 2,95 | 0,68% | 12.218,00 |
| 14.04.2025 | 2,90 | 2,95 | 2,90 | 2,93 | -0,34% | 8.892,00 |
| 11.04.2025 | 2,89 | 2,94 | 2,89 | 2,94 | 1,73% | 12.569,00 |
| 10.04.2025 | 2,93 | 2,93 | 2,88 | 2,89 | -0,69% | 19.771,00 |
| 09.04.2025 | 2,88 | 2,96 | 2,88 | 2,91 | 0,69% | 17.466,00 |
| 08.04.2025 | 2,89 | 2,93 | 2,89 | 2,89 | 0,17% | 82.195,00 |