1,990$
3,65%
Echtzeit-Aktienkurs Dare Bioscience Inc
Bid:
Ask:
Aktienkurse zur Dare Bioscience Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2026 | 1,89 | 2,06 | 1,89 | 2,00 | 4,17% | 157.947,00 |
| 09.06.2026 | 1,88 | 1,97 | 1,85 | 1,92 | 3,78% | 117.924,00 |
| 08.06.2026 | 1,94 | 1,97 | 1,85 | 1,85 | -1,60% | 171.645,00 |
| 05.06.2026 | 2,19 | 2,19 | 1,86 | 1,88 | -13,76% | 450.961,00 |
| 04.06.2026 | 2,01 | 2,22 | 2,01 | 2,18 | 6,34% | 170.810,00 |
| 03.06.2026 | 2,12 | 2,24 | 2,02 | 2,05 | -4,21% | 223.927,00 |
| 02.06.2026 | 2,19 | 2,22 | 2,13 | 2,14 | -2,28% | 89.037,00 |
| 01.06.2026 | 2,22 | 2,24 | 2,12 | 2,19 | -1,79% | 177.432,00 |
| 29.05.2026 | 2,30 | 2,32 | 2,20 | 2,23 | -2,19% | 170.568,00 |
| 28.05.2026 | 2,28 | 2,32 | 2,23 | 2,28 | -2,15% | 292.820,00 |
| 27.05.2026 | 2,36 | 2,50 | 2,29 | 2,33 | -0,43% | 255.948,00 |
| 26.05.2026 | 2,34 | 2,40 | 2,30 | 2,34 | -1,27% | 233.753,00 |
| 22.05.2026 | 2,44 | 2,50 | 2,30 | 2,37 | -1,66% | 435.730,00 |
| 21.05.2026 | 2,34 | 2,41 | 2,30 | 2,41 | 3,43% | 187.318,00 |
| 20.05.2026 | 2,27 | 2,48 | 2,25 | 2,33 | 3,56% | 309.237,00 |
| 19.05.2026 | 2,07 | 2,33 | 1,94 | 2,25 | 6,64% | 554.061,00 |
| 18.05.2026 | 2,10 | 2,23 | 2,09 | 2,11 | -2,76% | 482.738,00 |
| 15.05.2026 | 2,18 | 2,33 | 2,05 | 2,17 | -24,13% | 1.222.639,00 |
| 14.05.2026 | 2,88 | 3,10 | 2,68 | 2,86 | 0,70% | 1.474.162,00 |
| 13.05.2026 | 2,66 | 2,84 | 2,52 | 2,84 | 7,98% | 527.897,00 |
| 12.05.2026 | 2,44 | 2,73 | 2,34 | 2,63 | 4,37% | 625.294,00 |
| 11.05.2026 | 2,71 | 2,85 | 2,43 | 2,52 | -8,36% | 755.610,00 |
| 08.05.2026 | 2,94 | 2,94 | 2,65 | 2,75 | -5,50% | 560.141,00 |
| 07.05.2026 | 3,05 | 3,07 | 2,72 | 2,91 | -7,91% | 766.877,00 |
| 06.05.2026 | 3,36 | 3,40 | 2,69 | 3,16 | -3,36% | 1.578.938,00 |
| 05.05.2026 | 3,30 | 3,78 | 3,13 | 3,27 | 5,14% | 2.380.840,00 |
| 04.05.2026 | 2,65 | 3,35 | 2,62 | 3,11 | 32,91% | 3.899.740,00 |
| 01.05.2026 | 2,38 | 2,47 | 2,28 | 2,34 | 2,63% | 352.264,00 |
| 30.04.2026 | 2,10 | 2,31 | 2,07 | 2,28 | 8,57% | 238.082,00 |
| 29.04.2026 | 2,16 | 2,19 | 2,03 | 2,10 | -4,11% | 226.093,00 |
| 28.04.2026 | 2,17 | 2,26 | 2,14 | 2,19 | -2,23% | 171.158,00 |
| 27.04.2026 | 2,08 | 2,26 | 2,00 | 2,24 | 6,16% | 403.783,00 |
| 24.04.2026 | 2,10 | 2,17 | 2,00 | 2,11 | -0,47% | 333.390,00 |
| 23.04.2026 | 2,23 | 2,24 | 2,06 | 2,12 | -6,61% | 555.750,00 |
| 22.04.2026 | 2,44 | 2,50 | 2,15 | 2,27 | -3,81% | 463.537,00 |
| 21.04.2026 | 2,85 | 2,95 | 2,26 | 2,36 | -17,77% | 1.249.788,00 |
| 20.04.2026 | 2,97 | 2,97 | 2,65 | 2,87 | -2,71% | 1.067.878,00 |
| 17.04.2026 | 3,27 | 3,43 | 2,49 | 2,95 | 8,46% | 9.911.768,00 |
| 16.04.2026 | 1,81 | 2,78 | 1,78 | 2,72 | 51,96% | 3.226.389,00 |
| 15.04.2026 | 1,74 | 1,79 | 1,72 | 1,79 | 2,29% | 43.653,00 |
| 14.04.2026 | 1,76 | 1,82 | 1,75 | 1,75 | -1,69% | 34.512,00 |
| 13.04.2026 | 1,80 | 1,83 | 1,75 | 1,78 | -2,73% | 10.034,00 |
| 10.04.2026 | 1,87 | 1,88 | 1,80 | 1,83 | -1,08% | 88.122,00 |
| 09.04.2026 | 1,87 | 1,87 | 1,81 | 1,85 | 0,00% | 52.206,00 |
| 08.04.2026 | 1,78 | 1,88 | 1,76 | 1,85 | 4,52% | 83.759,00 |
| 07.04.2026 | 1,81 | 1,82 | 1,74 | 1,77 | -2,21% | 75.469,00 |
| 06.04.2026 | 1,78 | 1,82 | 1,77 | 1,81 | 4,02% | 53.067,00 |
| 02.04.2026 | 1,85 | 1,87 | 1,70 | 1,74 | -8,42% | 94.403,00 |
| 01.04.2026 | 1,81 | 1,91 | 1,74 | 1,90 | 4,40% | 140.079,00 |
| 31.03.2026 | 1,74 | 1,86 | 1,73 | 1,82 | -0,55% | 70.323,00 |
| 30.03.2026 | 1,59 | 1,89 | 1,52 | 1,83 | 18,06% | 415.220,00 |
| 27.03.2026 | 1,55 | 1,60 | 1,49 | 1,55 | 2,65% | 266.782,00 |
| 26.03.2026 | 1,42 | 1,61 | 1,38 | 1,51 | 7,86% | 211.664,00 |
| 25.03.2026 | 1,37 | 1,42 | 1,37 | 1,40 | 2,94% | 44.588,00 |
| 24.03.2026 | 1,38 | 1,39 | 1,36 | 1,36 | 0,74% | 26.951,00 |
| 23.03.2026 | 1,37 | 1,39 | 1,32 | 1,35 | -0,74% | 76.684,00 |
| 20.03.2026 | 1,32 | 1,36 | 1,27 | 1,36 | 4,62% | 204.820,00 |
| 19.03.2026 | 1,40 | 1,41 | 1,27 | 1,30 | -7,14% | 127.240,00 |
| 18.03.2026 | 1,46 | 1,47 | 1,39 | 1,40 | -3,45% | 47.273,00 |
| 17.03.2026 | 1,46 | 1,48 | 1,44 | 1,45 | -1,36% | 39.884,00 |
| 16.03.2026 | 1,45 | 1,48 | 1,42 | 1,47 | 2,08% | 78.653,00 |
| 13.03.2026 | 1,50 | 1,51 | 1,42 | 1,44 | -2,70% | 72.689,00 |
| 12.03.2026 | 1,53 | 1,53 | 1,47 | 1,48 | -1,33% | 28.681,00 |
| 11.03.2026 | 1,51 | 1,54 | 1,49 | 1,50 | 0,67% | 38.162,00 |
| 10.03.2026 | 1,54 | 1,55 | 1,49 | 1,49 | -2,61% | 32.496,00 |
| 09.03.2026 | 1,55 | 1,55 | 1,50 | 1,53 | 0,00% | 73.242,00 |
| 06.03.2026 | 1,58 | 1,58 | 1,52 | 1,53 | -2,55% | 56.987,00 |
| 05.03.2026 | 1,61 | 1,61 | 1,56 | 1,57 | 0,64% | 45.891,00 |
| 04.03.2026 | 1,57 | 1,59 | 1,56 | 1,56 | -0,32% | 46.669,00 |
| 03.03.2026 | 1,61 | 1,61 | 1,56 | 1,57 | -2,80% | 77.204,00 |
| 02.03.2026 | 1,67 | 1,68 | 1,58 | 1,61 | -5,29% | 120.123,00 |
| 27.02.2026 | 1,69 | 1,70 | 1,65 | 1,70 | 1,80% | 73.682,00 |
| 26.02.2026 | 1,68 | 1,74 | 1,66 | 1,67 | -2,91% | 47.111,00 |
| 25.02.2026 | 1,66 | 1,73 | 1,65 | 1,72 | 3,61% | 123.858,00 |
| 24.02.2026 | 1,66 | 1,71 | 1,64 | 1,66 | 0,00% | 112.315,00 |
| 23.02.2026 | 1,68 | 1,71 | 1,64 | 1,66 | 0,61% | 266.933,00 |
| 20.02.2026 | 1,67 | 1,68 | 1,65 | 1,65 | -1,20% | 31.663,00 |
| 19.02.2026 | 1,65 | 1,68 | 1,64 | 1,67 | 1,21% | 68.736,00 |
| 18.02.2026 | 1,68 | 1,69 | 1,65 | 1,65 | -1,20% | 33.552,00 |
| 17.02.2026 | 1,68 | 1,72 | 1,67 | 1,67 | -1,76% | 53.979,00 |
| 13.02.2026 | 1,72 | 1,75 | 1,69 | 1,70 | 0,00% | 30.716,00 |
| 12.02.2026 | 1,73 | 1,73 | 1,70 | 1,70 | -1,16% | 40.991,00 |
| 11.02.2026 | 1,76 | 1,77 | 1,69 | 1,72 | 1,78% | 40.108,00 |
| 10.02.2026 | 1,71 | 1,74 | 1,68 | 1,69 | -1,17% | 68.180,00 |
| 09.02.2026 | 1,71 | 1,73 | 1,69 | 1,71 | 1,18% | 28.172,00 |
| 06.02.2026 | 1,73 | 1,75 | 1,69 | 1,69 | 0,60% | 64.846,00 |
| 05.02.2026 | 1,75 | 1,77 | 1,67 | 1,68 | -5,08% | 133.884,00 |
| 04.02.2026 | 1,75 | 1,79 | 1,68 | 1,77 | 0,57% | 164.524,00 |
| 03.02.2026 | 1,77 | 1,80 | 1,72 | 1,76 | 0,00% | 45.891,00 |
| 02.02.2026 | 1,80 | 1,80 | 1,75 | 1,76 | -2,76% | 50.690,00 |
| 30.01.2026 | 1,92 | 1,92 | 1,76 | 1,81 | -4,74% | 187.010,00 |
| 29.01.2026 | 1,93 | 1,95 | 1,88 | 1,90 | -1,04% | 63.970,00 |
| 28.01.2026 | 1,99 | 1,99 | 1,91 | 1,92 | -2,54% | 59.762,00 |
| 27.01.2026 | 1,90 | 1,99 | 1,89 | 1,97 | 3,68% | 78.311,00 |
| 26.01.2026 | 1,96 | 1,96 | 1,90 | 1,90 | -2,56% | 36.540,00 |
| 23.01.2026 | 1,97 | 2,00 | 1,85 | 1,95 | -1,02% | 78.744,00 |
| 22.01.2026 | 1,96 | 2,02 | 1,92 | 1,97 | 1,55% | 49.248,00 |
| 21.01.2026 | 1,97 | 1,97 | 1,88 | 1,94 | -1,02% | 100.624,00 |
| 20.01.2026 | 1,94 | 1,96 | 1,89 | 1,96 | 1,55% | 86.277,00 |
| 16.01.2026 | 1,96 | 1,99 | 1,93 | 1,93 | -1,03% | 62.105,00 |