2,400$
14,83%
Echtzeit-Aktienkurs Dare Bioscience Inc
Bid:
Ask:
Aktienkurse zur Dare Bioscience Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 2,30 | 2,52 | 2,17 | 2,47 | 18,18% | 2.187.502,00 |
| 11.12.2025 | 2,05 | 2,21 | 2,02 | 2,09 | 5,03% | 427.831,00 |
| 10.12.2025 | 2,00 | 2,12 | 1,93 | 1,99 | 6,99% | 605.342,00 |
| 09.12.2025 | 1,83 | 1,89 | 1,80 | 1,86 | 1,09% | 54.809,00 |
| 08.12.2025 | 1,79 | 1,84 | 1,79 | 1,84 | 3,37% | 86.149,00 |
| 05.12.2025 | 1,80 | 1,82 | 1,76 | 1,78 | -0,56% | 37.814,00 |
| 04.12.2025 | 1,75 | 1,80 | 1,71 | 1,79 | 2,58% | 125.815,00 |
| 03.12.2025 | 1,75 | 1,78 | 1,70 | 1,75 | 1,45% | 78.505,00 |
| 02.12.2025 | 1,73 | 1,78 | 1,64 | 1,72 | 2,99% | 124.636,00 |
| 01.12.2025 | 1,82 | 1,84 | 1,67 | 1,67 | -9,24% | 92.197,00 |
| 28.11.2025 | 1,84 | 1,86 | 1,79 | 1,84 | 1,66% | 37.176,00 |
| 26.11.2025 | 1,78 | 1,85 | 1,70 | 1,81 | 2,26% | 64.119,00 |
| 25.11.2025 | 1,79 | 1,83 | 1,74 | 1,77 | -1,12% | 33.557,00 |
| 24.11.2025 | 1,73 | 1,82 | 1,72 | 1,79 | 6,55% | 49.175,00 |
| 21.11.2025 | 1,64 | 1,69 | 1,61 | 1,68 | 3,07% | 87.831,00 |
| 20.11.2025 | 1,73 | 1,74 | 1,62 | 1,63 | -4,68% | 153.201,00 |
| 19.11.2025 | 1,78 | 1,84 | 1,65 | 1,71 | -3,93% | 222.774,00 |
| 18.11.2025 | 1,80 | 1,81 | 1,76 | 1,78 | -1,66% | 59.740,00 |
| 17.11.2025 | 1,85 | 1,92 | 1,80 | 1,81 | -2,69% | 112.190,00 |
| 14.11.2025 | 1,94 | 1,97 | 1,80 | 1,86 | -1,59% | 68.135,00 |
| 13.11.2025 | 2,00 | 2,01 | 1,88 | 1,89 | -4,55% | 162.955,00 |
| 12.11.2025 | 1,90 | 1,99 | 1,88 | 1,98 | 2,06% | 60.822,00 |
| 11.11.2025 | 1,81 | 1,94 | 1,81 | 1,94 | 6,59% | 77.466,00 |
| 10.11.2025 | 1,84 | 1,84 | 1,79 | 1,82 | -0,55% | 65.524,00 |
| 07.11.2025 | 1,88 | 1,99 | 1,76 | 1,83 | 1,10% | 152.200,00 |
| 06.11.2025 | 1,86 | 1,91 | 1,80 | 1,81 | -1,63% | 37.953,00 |
| 05.11.2025 | 1,80 | 1,87 | 1,80 | 1,84 | 1,66% | 80.201,00 |
| 04.11.2025 | 1,90 | 1,96 | 1,80 | 1,81 | -5,73% | 241.377,00 |
| 03.11.2025 | 1,96 | 1,98 | 1,90 | 1,92 | -2,04% | 59.509,00 |
| 31.10.2025 | 1,96 | 2,03 | 1,93 | 1,96 | 1,55% | 71.815,00 |
| 30.10.2025 | 2,01 | 2,02 | 1,90 | 1,93 | -4,46% | 158.471,00 |
| 29.10.2025 | 2,06 | 2,06 | 2,01 | 2,02 | -0,49% | 47.765,00 |
| 28.10.2025 | 2,02 | 2,08 | 2,02 | 2,03 | 0,00% | 82.057,00 |
| 27.10.2025 | 2,10 | 2,11 | 2,01 | 2,03 | -3,79% | 160.132,00 |
| 24.10.2025 | 2,11 | 2,14 | 2,05 | 2,11 | 0,96% | 81.747,00 |
| 23.10.2025 | 2,08 | 2,12 | 2,03 | 2,09 | 0,97% | 127.471,00 |
| 22.10.2025 | 2,10 | 2,11 | 2,06 | 2,07 | -2,82% | 118.320,00 |
| 21.10.2025 | 2,06 | 2,20 | 2,02 | 2,13 | 3,90% | 268.691,00 |
| 20.10.2025 | 2,06 | 2,08 | 2,04 | 2,05 | 0,99% | 73.610,00 |
| 17.10.2025 | 2,10 | 2,11 | 2,01 | 2,03 | -4,25% | 165.818,00 |
| 16.10.2025 | 2,08 | 2,28 | 2,03 | 2,12 | 3,41% | 1.286.691,00 |
| 15.10.2025 | 2,06 | 2,10 | 2,05 | 2,05 | -0,49% | 120.821,00 |
| 14.10.2025 | 2,10 | 2,10 | 2,05 | 2,06 | -2,83% | 87.401,00 |
| 13.10.2025 | 2,19 | 2,19 | 2,07 | 2,12 | 0,00% | 184.936,00 |
| 10.10.2025 | 2,23 | 2,27 | 2,10 | 2,12 | -4,93% | 161.023,00 |
| 09.10.2025 | 2,28 | 2,28 | 2,21 | 2,23 | -2,62% | 115.672,00 |
| 08.10.2025 | 2,26 | 2,30 | 2,19 | 2,29 | 2,00% | 141.977,00 |
| 07.10.2025 | 2,26 | 2,27 | 2,21 | 2,25 | -0,22% | 237.925,00 |
| 06.10.2025 | 2,23 | 2,28 | 2,15 | 2,25 | 3,21% | 314.967,00 |
| 03.10.2025 | 2,14 | 2,20 | 2,14 | 2,18 | 1,40% | 8.061,00 |
| 02.10.2025 | 2,16 | 2,18 | 2,11 | 2,15 | 0,00% | 98.633,00 |
| 01.10.2025 | 2,11 | 2,17 | 2,11 | 2,15 | 2,38% | 90.905,00 |
| 30.09.2025 | 2,08 | 2,14 | 2,08 | 2,10 | 0,48% | 94.386,00 |
| 29.09.2025 | 2,09 | 2,14 | 2,07 | 2,09 | 0,00% | 77.480,00 |
| 26.09.2025 | 2,07 | 2,11 | 2,05 | 2,09 | 0,48% | 117.479,00 |
| 25.09.2025 | 2,14 | 2,14 | 2,03 | 2,08 | -2,80% | 158.763,00 |
| 24.09.2025 | 2,10 | 2,18 | 2,08 | 2,14 | 3,88% | 177.204,00 |
| 23.09.2025 | 2,04 | 2,10 | 2,04 | 2,06 | 0,98% | 77.382,00 |
| 22.09.2025 | 2,11 | 2,11 | 2,03 | 2,04 | -3,77% | 131.926,00 |
| 19.09.2025 | 2,09 | 2,12 | 2,06 | 2,12 | 1,92% | 169.125,00 |
| 18.09.2025 | 2,07 | 2,11 | 2,03 | 2,08 | 1,46% | 94.766,00 |
| 17.09.2025 | 2,08 | 2,10 | 2,04 | 2,05 | -2,15% | 84.388,00 |
| 16.09.2025 | 2,04 | 2,10 | 2,03 | 2,10 | 3,20% | 111.008,00 |
| 15.09.2025 | 2,08 | 2,10 | 2,03 | 2,03 | -3,79% | 136.874,00 |
| 12.09.2025 | 2,13 | 2,15 | 2,07 | 2,11 | 0,00% | 75.535,00 |
| 11.09.2025 | 2,10 | 2,13 | 2,09 | 2,11 | -0,94% | 101.277,00 |
| 10.09.2025 | 2,15 | 2,16 | 2,09 | 2,13 | -1,39% | 104.267,00 |
| 09.09.2025 | 2,13 | 2,16 | 2,06 | 2,16 | 1,41% | 146.355,00 |
| 08.09.2025 | 2,16 | 2,16 | 2,05 | 2,13 | -0,93% | 144.908,00 |
| 05.09.2025 | 2,13 | 2,18 | 2,10 | 2,15 | 0,94% | 136.911,00 |
| 04.09.2025 | 2,16 | 2,19 | 2,05 | 2,13 | 3,40% | 217.647,00 |
| 03.09.2025 | 2,02 | 2,08 | 2,02 | 2,06 | 1,48% | 72.974,00 |
| 02.09.2025 | 2,05 | 2,06 | 2,02 | 2,03 | 0,50% | 79.035,00 |
| 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 |