0,345$
-6,25%
Echtzeit-Aktienkurs Dare Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Dare Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -32,39% | 136.911,00 |
| 13.12.2024 | 3,18 | 3,22 | 3,18 | 3,18 | -0,31% | 33.192,00 |
| 12.12.2024 | 3,49 | 3,49 | 3,18 | 3,19 | -11,14% | 173.728,00 |
| 11.12.2024 | 3,40 | 3,75 | 3,29 | 3,59 | 7,49% | 226.346,00 |
| 10.12.2024 | 3,30 | 3,39 | 3,21 | 3,34 | 2,45% | 47.529,00 |
| 09.12.2024 | 3,25 | 3,35 | 3,20 | 3,26 | 0,31% | 23.077,00 |
| 06.12.2024 | 3,21 | 3,25 | 3,20 | 3,25 | 1,56% | 22.243,00 |
| 05.12.2024 | 3,25 | 3,28 | 3,18 | 3,20 | -1,54% | 22.683,00 |
| 04.12.2024 | 3,25 | 3,36 | 3,20 | 3,25 | -0,91% | 26.615,00 |
| 03.12.2024 | 3,29 | 3,45 | 3,18 | 3,28 | -0,61% | 52.215,00 |
| 02.12.2024 | 3,41 | 3,44 | 3,30 | 3,30 | -3,65% | 20.170,00 |
| 29.11.2024 | 3,31 | 3,43 | 3,29 | 3,43 | 3,79% | 26.983,00 |
| 27.11.2024 | 3,18 | 3,35 | 3,18 | 3,30 | 3,77% | 29.258,00 |
| 26.11.2024 | 3,18 | 3,21 | 3,18 | 3,18 | 0,00% | 38.151,00 |
| 25.11.2024 | 3,36 | 3,36 | 3,18 | 3,18 | -4,79% | 37.225,00 |
| 22.11.2024 | 3,23 | 3,42 | 3,18 | 3,34 | 5,03% | 30.183,00 |
| 20.11.2024 | 3,18 | 3,20 | 3,18 | 3,18 | 0,00% | 20.425,00 |
| 19.11.2024 | 3,18 | 3,23 | 3,18 | 3,18 | -0,62% | 35.151,00 |
| 18.11.2024 | 3,20 | 3,26 | 3,18 | 3,20 | -0,31% | 44.438,00 |
| 15.11.2024 | 3,51 | 3,59 | 3,18 | 3,21 | -9,96% | 103.013,00 |
| 14.11.2024 | 4,01 | 4,05 | 3,55 | 3,57 | -7,04% | 92.250,00 |
| 13.11.2024 | 4,44 | 4,60 | 3,83 | 3,84 | -13,04% | 279.336,00 |
| 12.11.2024 | 4,28 | 4,44 | 4,28 | 4,41 | -0,45% | 42.682,00 |
| 11.11.2024 | 4,08 | 4,43 | 4,08 | 4,43 | 6,49% | 44.893,00 |
| 08.11.2024 | 4,04 | 4,23 | 4,01 | 4,16 | 3,23% | 43.017,00 |
| 07.11.2024 | 3,95 | 4,11 | 3,90 | 4,03 | 2,81% | 25.023,00 |
| 06.11.2024 | 3,86 | 4,20 | 3,84 | 3,92 | -1,26% | 44.761,00 |
| 05.11.2024 | 3,88 | 4,22 | 3,76 | 3,97 | 2,06% | 47.202,00 |
| 04.11.2024 | 3,93 | 4,05 | 3,76 | 3,89 | -6,49% | 14.625,00 |
| 01.11.2024 | 4,28 | 4,28 | 4,10 | 4,16 | 0,00% | 22.935,00 |
| 31.10.2024 | 4,24 | 4,28 | 4,10 | 4,16 | -2,80% | 68.288,00 |
| 30.10.2024 | 3,96 | 4,28 | 3,96 | 4,28 | 8,08% | 65.084,00 |
| 29.10.2024 | 3,93 | 3,99 | 3,85 | 3,96 | 0,76% | 44.478,00 |
| 28.10.2024 | 3,63 | 3,95 | 3,63 | 3,93 | 7,67% | 83.316,00 |
| 25.10.2024 | 3,51 | 3,65 | 3,42 | 3,65 | 4,29% | 25.391,00 |
| 24.10.2024 | 3,50 | 3,67 | 3,42 | 3,50 | -3,31% | 29.043,00 |
| 23.10.2024 | 3,68 | 3,78 | 3,55 | 3,62 | -2,43% | 157.037,00 |
| 22.10.2024 | 3,67 | 3,74 | 3,65 | 3,71 | 2,06% | 17.182,00 |
| 21.10.2024 | 3,75 | 3,80 | 3,63 | 3,64 | -2,55% | 26.798,00 |
| 18.10.2024 | 3,68 | 3,73 | 3,61 | 3,73 | 3,61% | 36.460,00 |
| 17.10.2024 | 3,58 | 3,65 | 3,52 | 3,60 | 0,56% | 21.056,00 |
| 16.10.2024 | 3,50 | 3,58 | 3,50 | 3,58 | 2,87% | 18.198,00 |
| 15.10.2024 | 3,50 | 3,58 | 3,42 | 3,48 | -1,83% | 22.615,00 |
| 14.10.2024 | 3,36 | 3,58 | 3,30 | 3,55 | 5,82% | 16.899,00 |
| 11.10.2024 | 3,35 | 3,49 | 3,31 | 3,35 | 0,45% | 48.478,00 |
| 10.10.2024 | 3,25 | 3,37 | 3,25 | 3,34 | 2,30% | 23.197,00 |
| 09.10.2024 | 3,24 | 3,47 | 3,24 | 3,26 | 0,00% | 14.131,00 |
| 08.10.2024 | 3,34 | 3,35 | 3,22 | 3,26 | -1,81% | 41.320,00 |
| 07.10.2024 | 3,28 | 3,40 | 3,25 | 3,32 | 2,81% | 15.898,00 |
| 04.10.2024 | 3,18 | 3,26 | 3,18 | 3,23 | 1,55% | 20.811,00 |
| 03.10.2024 | 3,30 | 3,40 | 3,18 | 3,18 | -2,15% | 54.160,00 |
| 02.10.2024 | 3,24 | 3,75 | 3,22 | 3,25 | 1,25% | 205.093,00 |
| 01.10.2024 | 3,24 | 3,30 | 3,20 | 3,21 | -0,31% | 12.451,00 |
| 30.09.2024 | 3,23 | 3,31 | 3,22 | 3,22 | -1,53% | 24.771,00 |
| 27.09.2024 | 3,33 | 3,36 | 3,22 | 3,27 | 1,55% | 10.490,00 |
| 26.09.2024 | 3,30 | 3,30 | 3,22 | 3,22 | -2,27% | 28.883,00 |
| 25.09.2024 | 3,32 | 3,32 | 3,23 | 3,29 | 2,00% | 9.878,00 |
| 24.09.2024 | 3,23 | 3,31 | 3,23 | 3,23 | -1,52% | 14.251,00 |
| 23.09.2024 | 3,27 | 3,34 | 3,23 | 3,28 | 0,61% | 16.767,00 |
| 20.09.2024 | 3,31 | 3,33 | 3,22 | 3,26 | -2,98% | 12.673,00 |
| 19.09.2024 | 3,33 | 3,43 | 3,22 | 3,36 | 1,20% | 18.278,00 |
| 18.09.2024 | 3,28 | 3,39 | 3,26 | 3,32 | 2,47% | 13.158,00 |
| 17.09.2024 | 3,28 | 3,42 | 3,22 | 3,24 | -1,22% | 19.827,00 |
| 16.09.2024 | 3,34 | 3,39 | 3,28 | 3,28 | -0,91% | 15.910,00 |
| 13.09.2024 | 3,31 | 3,40 | 3,30 | 3,31 | -1,19% | 18.265,00 |
| 12.09.2024 | 3,30 | 3,37 | 3,24 | 3,35 | 1,83% | 9.049,00 |
| 11.09.2024 | 3,23 | 3,38 | 3,22 | 3,29 | 2,17% | 10.194,00 |
| 10.09.2024 | 3,42 | 3,45 | 3,22 | 3,22 | -6,94% | 28.403,00 |
| 09.09.2024 | 3,40 | 3,54 | 3,30 | 3,46 | 1,17% | 11.216,00 |
| 06.09.2024 | 3,45 | 3,45 | 3,30 | 3,42 | -0,87% | 31.410,00 |
| 05.09.2024 | 3,54 | 3,58 | 3,42 | 3,45 | -3,90% | 18.049,00 |
| 04.09.2024 | 3,62 | 3,75 | 3,58 | 3,59 | -1,10% | 78.719,00 |
| 03.09.2024 | 3,52 | 3,65 | 3,47 | 3,63 | 1,40% | 44.082,00 |
| 30.08.2024 | 3,57 | 3,58 | 3,47 | 3,58 | 0,85% | 60.947,00 |
| 29.08.2024 | 3,42 | 3,58 | 3,42 | 3,55 | 4,41% | 14.558,00 |
| 28.08.2024 | 3,38 | 3,47 | 3,38 | 3,40 | -1,16% | 52.501,00 |
| 27.08.2024 | 3,50 | 3,58 | 3,44 | 3,44 | -3,10% | 26.430,00 |
| 26.08.2024 | 3,51 | 3,65 | 3,46 | 3,55 | 0,00% | 51.889,00 |
| 23.08.2024 | 3,42 | 3,57 | 3,42 | 3,55 | 1,14% | 13.507,00 |
| 22.08.2024 | 3,55 | 3,70 | 3,38 | 3,51 | -0,85% | 38.324,00 |
| 21.08.2024 | 3,52 | 3,59 | 3,40 | 3,54 | 0,43% | 25.571,00 |
| 20.08.2024 | 3,50 | 3,56 | 3,38 | 3,53 | 1,29% | 26.158,00 |
| 19.08.2024 | 3,55 | 3,59 | 3,39 | 3,48 | -2,52% | 33.789,00 |
| 16.08.2024 | 3,49 | 3,60 | 3,28 | 3,57 | 3,78% | 65.171,00 |
| 15.08.2024 | 3,64 | 3,66 | 3,42 | 3,44 | -1,71% | 72.397,00 |
| 14.08.2024 | 4,20 | 4,20 | 3,42 | 3,50 | -16,67% | 142.528,00 |
| 13.08.2024 | 3,77 | 4,25 | 3,57 | 4,20 | 20,00% | 286.355,00 |
| 12.08.2024 | 3,44 | 3,55 | 3,42 | 3,50 | 3,24% | 63.462,00 |
| 09.08.2024 | 3,29 | 3,55 | 3,19 | 3,39 | 3,67% | 20.423,00 |
| 08.08.2024 | 3,25 | 3,31 | 3,20 | 3,27 | 1,87% | 8.250,00 |
| 07.08.2024 | 3,26 | 3,27 | 3,18 | 3,21 | -0,31% | 19.971,00 |
| 06.08.2024 | 3,18 | 3,38 | 3,18 | 3,22 | -1,31% | 13.118,00 |
| 05.08.2024 | 3,28 | 3,32 | 3,21 | 3,26 | -1,72% | 34.243,00 |