0,345$
-6,25%
Echtzeit-Aktienkurs Dare Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Dare Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 1,61 | 1,61 | 1,56 | 1,57 | 0,64% | 77,00 |
| 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 |
| 15.01.2026 | 2,03 | 2,03 | 1,95 | 1,95 | -3,94% | 45.137,00 |
| 14.01.2026 | 1,99 | 2,07 | 1,92 | 2,03 | 5,18% | 83.020,00 |
| 13.01.2026 | 1,96 | 1,96 | 1,90 | 1,93 | -0,52% | 45.057,00 |
| 12.01.2026 | 2,00 | 2,03 | 1,88 | 1,94 | -2,02% | 59.042,00 |
| 09.01.2026 | 2,07 | 2,07 | 1,98 | 1,98 | -4,35% | 27.243,00 |
| 08.01.2026 | 1,97 | 2,07 | 1,97 | 2,07 | 5,08% | 125.198,00 |
| 07.01.2026 | 1,97 | 2,01 | 1,89 | 1,97 | 0,51% | 95.837,00 |
| 06.01.2026 | 1,96 | 2,02 | 1,96 | 1,96 | -1,51% | 48.005,00 |
| 05.01.2026 | 1,98 | 2,03 | 1,95 | 1,99 | 2,05% | 44.649,00 |