0,345$
-6,25%
Echtzeit-Aktienkurs Dare Biosciences Inc.
Bid:
Ask:
Aktienkurse zur Dare Biosciences Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 02.01.2026 | 1,93 | 2,08 | 1,90 | 1,95 | 1,04% | 73.721,00 |
| 31.12.2025 | 1,96 | 1,98 | 1,90 | 1,93 | -1,53% | 156.816,00 |
| 30.12.2025 | 2,00 | 2,04 | 1,95 | 1,96 | -2,00% | 158.280,00 |
| 29.12.2025 | 2,13 | 2,14 | 1,98 | 2,00 | -6,98% | 251.321,00 |
| 26.12.2025 | 2,19 | 2,19 | 2,09 | 2,15 | -0,92% | 90.676,00 |
| 24.12.2025 | 2,15 | 2,18 | 2,10 | 2,17 | 0,46% | 94.034,00 |
| 23.12.2025 | 2,16 | 2,17 | 2,09 | 2,16 | 0,00% | 119.453,00 |
| 22.12.2025 | 2,08 | 2,19 | 2,08 | 2,16 | 3,35% | 120.826,00 |
| 19.12.2025 | 2,28 | 2,36 | 2,05 | 2,09 | -8,33% | 300.485,00 |
| 18.12.2025 | 2,41 | 2,42 | 2,20 | 2,28 | -4,20% | 351.323,00 |
| 17.12.2025 | 2,29 | 2,52 | 2,26 | 2,38 | 5,31% | 397.835,00 |
| 16.12.2025 | 2,28 | 2,30 | 2,16 | 2,26 | -0,88% | 208.212,00 |
| 15.12.2025 | 2,50 | 2,54 | 2,26 | 2,28 | -7,69% | 491.273,00 |
| 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 |