12,860$
-3,24%
Echtzeit-Aktienkurs DOMO Inc.
Bid:
Ask:
Aktienkurse zur DOMO Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 13,35 | 13,35 | 12,81 | 12,85 | -3,31% | 141.238,00 |
| 14.10.2025 | 12,67 | 13,33 | 12,56 | 13,29 | 1,84% | 827.093,00 |
| 13.10.2025 | 13,33 | 13,48 | 12,82 | 13,05 | -0,68% | 933.960,00 |
| 10.10.2025 | 14,18 | 14,37 | 13,12 | 13,14 | -7,33% | 799.301,00 |
| 09.10.2025 | 14,58 | 14,66 | 14,17 | 14,18 | -3,80% | 626.458,00 |
| 08.10.2025 | 15,08 | 15,14 | 14,73 | 14,74 | -1,40% | 606.339,00 |
| 07.10.2025 | 15,30 | 15,30 | 14,17 | 14,95 | -1,58% | 957.231,00 |
| 06.10.2025 | 15,52 | 15,57 | 15,03 | 15,19 | -0,07% | 784.157,00 |
| 03.10.2025 | 15,54 | 15,65 | 15,02 | 15,20 | -1,30% | 54.265,00 |
| 02.10.2025 | 15,64 | 15,64 | 15,35 | 15,40 | -0,96% | 419.954,00 |
| 01.10.2025 | 15,62 | 15,82 | 15,33 | 15,55 | -1,89% | 485.186,00 |
| 30.09.2025 | 16,31 | 16,51 | 15,68 | 15,85 | -3,06% | 568.078,00 |
| 29.09.2025 | 16,54 | 17,01 | 16,12 | 16,35 | 3,61% | 859.723,00 |
| 26.09.2025 | 16,11 | 16,39 | 15,65 | 15,78 | -2,35% | 685.543,00 |
| 25.09.2025 | 16,00 | 16,21 | 15,69 | 16,16 | -1,34% | 945.451,00 |
| 24.09.2025 | 17,23 | 17,34 | 16,33 | 16,38 | -4,38% | 763.228,00 |
| 23.09.2025 | 18,33 | 18,35 | 17,12 | 17,13 | -5,88% | 683.457,00 |
| 22.09.2025 | 18,00 | 18,49 | 17,64 | 18,20 | 0,78% | 751.698,00 |
| 19.09.2025 | 17,81 | 18,08 | 17,59 | 18,06 | 1,75% | 1.805.083,00 |
| 18.09.2025 | 17,49 | 17,90 | 17,29 | 17,75 | 3,56% | 558.355,00 |
| 17.09.2025 | 16,82 | 17,32 | 16,72 | 17,14 | 1,60% | 454.657,00 |
| 16.09.2025 | 17,36 | 17,39 | 16,66 | 16,87 | -2,54% | 492.896,00 |
| 15.09.2025 | 17,42 | 17,85 | 17,04 | 17,31 | 1,76% | 652.350,00 |
| 12.09.2025 | 16,89 | 17,21 | 16,66 | 17,01 | 0,89% | 839.352,00 |
| 11.09.2025 | 15,87 | 16,92 | 15,64 | 16,86 | 8,15% | 1.198.374,00 |
| 10.09.2025 | 15,54 | 15,99 | 15,50 | 15,59 | 0,58% | 915.282,00 |
| 09.09.2025 | 15,14 | 15,62 | 15,05 | 15,50 | 2,85% | 1.000.820,00 |
| 08.09.2025 | 14,62 | 15,24 | 14,62 | 15,07 | 3,08% | 575.813,00 |
| 05.09.2025 | 14,93 | 15,07 | 14,44 | 14,62 | -0,27% | 559.823,00 |
| 04.09.2025 | 14,40 | 14,87 | 14,22 | 14,66 | 0,62% | 569.608,00 |
| 03.09.2025 | 14,18 | 14,62 | 13,99 | 14,57 | 2,53% | 731.676,00 |
| 02.09.2025 | 14,18 | 14,58 | 13,85 | 14,21 | -3,20% | 861.058,00 |
| 29.08.2025 | 15,33 | 15,52 | 13,88 | 14,68 | -4,18% | 1.555.350,00 |
| 28.08.2025 | 15,00 | 16,29 | 15,00 | 15,32 | -12,81% | 2.358.125,00 |
| 27.08.2025 | 17,10 | 17,88 | 16,68 | 17,57 | 9,06% | 1.940.452,00 |
| 26.08.2025 | 15,31 | 17,10 | 15,28 | 16,11 | 16,40% | 1.757.835,00 |
| 25.08.2025 | 14,09 | 14,23 | 13,84 | 13,84 | -2,19% | 357.234,00 |
| 22.08.2025 | 13,50 | 14,35 | 13,31 | 14,15 | 4,51% | 517.498,00 |
| 21.08.2025 | 13,54 | 13,72 | 13,48 | 13,54 | -0,66% | 347.296,00 |
| 20.08.2025 | 13,81 | 13,94 | 13,31 | 13,63 | -1,66% | 446.158,00 |
| 19.08.2025 | 14,82 | 14,88 | 13,74 | 13,86 | -6,48% | 373.480,00 |
| 18.08.2025 | 14,13 | 14,92 | 14,04 | 14,82 | 4,96% | 429.921,00 |
| 15.08.2025 | 14,19 | 14,58 | 14,07 | 14,12 | -0,14% | 377.837,00 |
| 14.08.2025 | 14,20 | 14,30 | 13,77 | 14,14 | -1,81% | 407.536,00 |
| 13.08.2025 | 14,70 | 14,82 | 14,08 | 14,40 | -0,93% | 459.552,00 |
| 12.08.2025 | 14,30 | 14,67 | 13,92 | 14,54 | 1,29% | 424.613,00 |
| 11.08.2025 | 15,93 | 16,22 | 14,34 | 14,35 | -10,14% | 996.197,00 |
| 08.08.2025 | 16,44 | 16,60 | 15,77 | 15,97 | -2,32% | 662.992,00 |
| 07.08.2025 | 16,42 | 16,63 | 15,57 | 16,35 | -0,18% | 724.996,00 |
| 06.08.2025 | 16,16 | 16,46 | 15,93 | 16,38 | 0,49% | 464.572,00 |
| 05.08.2025 | 16,86 | 16,95 | 16,22 | 16,30 | -2,34% | 707.633,00 |
| 04.08.2025 | 16,35 | 16,94 | 16,35 | 16,69 | 3,60% | 727.173,00 |
| 01.08.2025 | 16,28 | 16,46 | 15,52 | 16,11 | -2,19% | 1.085.634,00 |
| 31.07.2025 | 16,60 | 16,78 | 16,08 | 16,47 | 0,37% | 519.624,00 |
| 30.07.2025 | 16,15 | 16,81 | 15,94 | 16,41 | 1,99% | 686.215,00 |
| 29.07.2025 | 16,22 | 16,22 | 15,60 | 16,09 | 0,19% | 493.864,00 |
| 28.07.2025 | 16,07 | 16,31 | 15,71 | 16,06 | 0,63% | 397.792,00 |
| 25.07.2025 | 16,13 | 16,28 | 15,90 | 15,96 | -1,05% | 397.243,00 |
| 24.07.2025 | 16,20 | 16,52 | 15,90 | 16,13 | 0,00% | 480.888,00 |
| 23.07.2025 | 15,79 | 16,16 | 15,51 | 16,13 | 2,41% | 740.235,00 |
| 22.07.2025 | 15,70 | 15,93 | 15,25 | 15,75 | -0,41% | 484.084,00 |
| 21.07.2025 | 16,46 | 16,57 | 15,70 | 15,82 | -2,92% | 917.676,00 |
| 18.07.2025 | 14,75 | 16,41 | 14,66 | 16,29 | 13,44% | 1.362.732,00 |
| 17.07.2025 | 13,86 | 14,37 | 13,85 | 14,36 | 3,83% | 417.503,00 |
| 16.07.2025 | 14,02 | 14,36 | 13,60 | 13,83 | -0,14% | 596.759,00 |
| 15.07.2025 | 13,47 | 13,87 | 13,27 | 13,85 | 3,05% | 561.132,00 |
| 14.07.2025 | 13,70 | 13,88 | 13,41 | 13,44 | -2,15% | 489.732,00 |
| 11.07.2025 | 14,32 | 14,44 | 13,72 | 13,74 | -4,82% | 653.318,00 |
| 10.07.2025 | 14,93 | 15,04 | 14,42 | 14,43 | -3,67% | 584.997,00 |
| 09.07.2025 | 15,00 | 15,05 | 14,62 | 14,98 | 0,27% | 604.394,00 |
| 08.07.2025 | 15,22 | 15,42 | 14,53 | 14,94 | -1,39% | 650.348,00 |
| 07.07.2025 | 14,65 | 15,26 | 14,20 | 15,15 | 2,16% | 683.499,00 |
| 03.07.2025 | 14,66 | 15,09 | 14,52 | 14,83 | 1,99% | 492.137,00 |
| 02.07.2025 | 13,86 | 14,82 | 13,62 | 14,54 | 4,01% | 736.524,00 |
| 01.07.2025 | 13,85 | 14,14 | 13,54 | 13,98 | 0,07% | 623.612,00 |
| 30.06.2025 | 14,00 | 14,53 | 13,84 | 13,97 | 0,43% | 583.080,00 |
| 27.06.2025 | 14,24 | 14,25 | 13,59 | 13,91 | 0,14% | 960.267,00 |
| 26.06.2025 | 12,70 | 13,98 | 12,36 | 13,89 | 9,46% | 905.728,00 |
| 25.06.2025 | 13,45 | 13,69 | 12,64 | 12,69 | -2,38% | 701.271,00 |
| 24.06.2025 | 12,57 | 13,13 | 12,44 | 13,00 | 6,91% | 748.552,00 |
| 23.06.2025 | 12,61 | 12,78 | 11,97 | 12,16 | -4,25% | 653.964,00 |
| 20.06.2025 | 12,67 | 12,82 | 12,57 | 12,70 | 0,55% | 903.899,00 |
| 18.06.2025 | 13,19 | 13,21 | 12,58 | 12,63 | -3,44% | 595.328,00 |
| 17.06.2025 | 13,52 | 13,66 | 13,03 | 13,08 | -4,60% | 364.017,00 |
| 16.06.2025 | 13,05 | 13,75 | 12,86 | 13,71 | 5,14% | 633.900,00 |
| 13.06.2025 | 13,38 | 13,46 | 13,01 | 13,04 | -4,75% | 564.675,00 |
| 12.06.2025 | 13,63 | 14,05 | 13,43 | 13,69 | 0,88% | 527.633,00 |
| 11.06.2025 | 13,77 | 13,84 | 13,31 | 13,57 | -1,31% | 774.802,00 |
| 10.06.2025 | 14,09 | 14,50 | 13,65 | 13,75 | -3,51% | 589.478,00 |
| 09.06.2025 | 14,75 | 14,75 | 14,12 | 14,25 | -2,60% | 583.890,00 |
| 06.06.2025 | 14,29 | 14,83 | 14,09 | 14,63 | 2,42% | 723.250,00 |
| 05.06.2025 | 13,75 | 14,67 | 13,66 | 14,29 | 4,42% | 991.542,00 |
| 04.06.2025 | 13,28 | 13,80 | 12,99 | 13,68 | 2,24% | 1.009.666,00 |
| 03.06.2025 | 13,17 | 13,43 | 12,65 | 13,38 | 1,29% | 956.562,00 |
| 02.06.2025 | 12,68 | 13,53 | 12,53 | 13,21 | 4,02% | 1.375.500,00 |
| 30.05.2025 | 12,64 | 12,73 | 12,33 | 12,70 | 0,63% | 912.307,00 |
| 29.05.2025 | 12,92 | 12,94 | 12,36 | 12,62 | -1,33% | 882.446,00 |
| 28.05.2025 | 13,01 | 13,28 | 12,67 | 12,79 | -0,70% | 1.070.358,00 |
| 27.05.2025 | 11,60 | 13,00 | 11,29 | 12,88 | 13,48% | 1.549.901,00 |
| 23.05.2025 | 10,80 | 11,68 | 10,69 | 11,35 | 4,61% | 1.530.938,00 |