3,200$
-1,39%
Echtzeit-Aktienkurs Domo
Bid:
Ask:
Aktienkurse zur Domo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 3,27 | 3,30 | 3,17 | 3,20 | -1,39% | 608.334,00 |
| 01.10.2026 | 3,45 | 3,45 | 3,22 | 3,25 | -2,41% | 735.203,00 |
| 30.09.2026 | 3,36 | 3,42 | 3,31 | 3,33 | 0,15% | 444.670,00 |
| 29.09.2026 | 3,33 | 3,38 | 3,27 | 3,32 | 0,30% | 506.938,00 |
| 28.09.2026 | 3,36 | 3,45 | 3,22 | 3,31 | -2,07% | 637.416,00 |
| 25.09.2026 | 3,39 | 3,54 | 3,34 | 3,38 | -0,44% | 648.261,00 |
| 24.09.2026 | 3,49 | 3,52 | 3,25 | 3,40 | -4,37% | 92.096,00 |
| 23.09.2026 | 3,67 | 3,67 | 3,45 | 3,55 | -4,31% | 3.172.043,00 |
| 22.09.2026 | 3,76 | 3,81 | 3,69 | 3,71 | -0,27% | 1.026.277,00 |
| 21.09.2026 | 3,80 | 3,82 | 3,65 | 3,72 | -1,06% | 1.312.972,00 |
| 18.09.2026 | 3,86 | 3,87 | 3,73 | 3,76 | -2,72% | 1.985.754,00 |
| 17.09.2026 | 3,85 | 3,89 | 3,83 | 3,87 | 0,52% | 445.482,00 |
| 16.09.2026 | 3,87 | 3,90 | 3,81 | 3,85 | -2,14% | 853.127,00 |
| 15.09.2026 | 3,92 | 3,95 | 3,88 | 3,93 | 0,23% | 1.149.836,00 |
| 14.09.2026 | 3,85 | 3,98 | 3,84 | 3,92 | 2,35% | 2.345.384,00 |
| 11.09.2026 | 3,80 | 3,87 | 3,77 | 3,83 | 1,32% | 1.380.921,00 |
| 10.09.2026 | 3,77 | 3,82 | 3,75 | 3,78 | 0,00% | 970.797,00 |
| 09.09.2026 | 3,86 | 3,96 | 3,77 | 3,78 | -1,31% | 1.504.488,00 |
| 08.09.2026 | 3,84 | 3,88 | 3,71 | 3,83 | -1,29% | 2.318.718,00 |
| 04.09.2026 | 3,62 | 4,01 | 3,62 | 3,88 | 2,65% | 2.553.584,00 |
| 03.09.2026 | 3,78 | 3,86 | 3,75 | 3,78 | 2,44% | 1.180.556,00 |
| 02.09.2026 | 3,69 | 3,76 | 3,67 | 3,69 | 0,27% | 739.161,00 |
| 01.09.2026 | 3,80 | 3,80 | 3,66 | 3,68 | -2,65% | 1.182.579,00 |
| 31.08.2026 | 3,85 | 3,88 | 3,76 | 3,78 | -2,07% | 594.304,00 |
| 28.08.2026 | 3,94 | 3,97 | 3,85 | 3,86 | -1,28% | 596.151,00 |
| 27.08.2026 | 3,86 | 4,02 | 3,85 | 3,91 | 3,44% | 1.845.362,00 |
| 26.08.2026 | 3,67 | 3,85 | 3,67 | 3,78 | 1,61% | 2.849.895,00 |
| 25.08.2026 | 3,78 | 3,83 | 3,70 | 3,72 | -1,06% | 1.116.083,00 |
| 24.08.2026 | 3,79 | 3,82 | 3,74 | 3,76 | -1,05% | 504.342,00 |
| 21.08.2026 | 3,79 | 3,82 | 3,74 | 3,80 | 0,80% | 477.404,00 |
| 20.08.2026 | 3,75 | 3,80 | 3,69 | 3,77 | 0,53% | 589.828,00 |
| 19.08.2026 | 3,77 | 3,82 | 3,69 | 3,75 | 0,00% | 834.752,00 |
| 18.08.2026 | 3,81 | 3,87 | 3,73 | 3,75 | -1,70% | 506.885,00 |
| 17.08.2026 | 3,90 | 3,93 | 3,80 | 3,82 | -2,43% | 760.057,00 |
| 14.08.2026 | 3,98 | 4,01 | 3,89 | 3,91 | -1,76% | 559.748,00 |
| 13.08.2026 | 3,90 | 4,01 | 3,89 | 3,98 | 1,53% | 886.482,00 |
| 12.08.2026 | 3,93 | 3,95 | 3,87 | 3,92 | 0,13% | 520.408,00 |
| 11.08.2026 | 3,99 | 4,06 | 3,91 | 3,92 | -2,49% | 568.089,00 |
| 10.08.2026 | 3,85 | 4,04 | 3,85 | 4,02 | 2,69% | 1.417.319,00 |
| 07.08.2026 | 3,87 | 3,93 | 3,84 | 3,91 | 3,03% | 875.275,00 |
| 06.08.2026 | 3,75 | 3,82 | 3,71 | 3,80 | 0,00% | 498.294,00 |
| 05.08.2026 | 3,92 | 3,92 | 3,79 | 3,80 | -0,91% | 573.337,00 |
| 04.08.2026 | 3,91 | 4,01 | 3,81 | 3,83 | -1,79% | 1.367.977,00 |
| 03.08.2026 | 3,79 | 3,98 | 3,68 | 3,90 | 5,69% | 1.697.155,00 |
| 31.07.2026 | 3,65 | 3,73 | 3,65 | 3,69 | -0,40% | 483.154,00 |
| 30.07.2026 | 3,65 | 3,73 | 3,60 | 3,71 | 1,93% | 768.281,00 |
| 29.07.2026 | 3,78 | 3,86 | 3,61 | 3,64 | -3,32% | 1.156.634,00 |
| 28.07.2026 | 3,56 | 3,86 | 3,47 | 3,76 | 5,17% | 2.143.243,00 |
| 27.07.2026 | 3,72 | 3,81 | 3,55 | 3,58 | -2,85% | 2.003.294,00 |
| 24.07.2026 | 4,00 | 4,07 | 3,66 | 3,68 | -6,84% | 4.956.507,00 |
| 23.07.2026 | 4,29 | 4,44 | 3,73 | 3,95 | 25,40% | 30.757.002,00 |
| 22.07.2026 | 3,40 | 3,55 | 3,14 | 3,15 | -8,43% | 1.027.306,00 |
| 21.07.2026 | 3,40 | 3,58 | 3,26 | 3,44 | -0,43% | 1.603.323,00 |
| 20.07.2026 | 3,45 | 3,62 | 3,38 | 3,46 | -0,72% | 934.403,00 |
| 17.07.2026 | 3,23 | 3,50 | 3,01 | 3,48 | 4,66% | 1.624.841,00 |
| 16.07.2026 | 3,35 | 3,39 | 3,23 | 3,33 | -0,60% | 774.014,00 |
| 15.07.2026 | 3,33 | 3,44 | 3,26 | 3,35 | 1,21% | 704.581,00 |
| 14.07.2026 | 3,25 | 3,44 | 3,23 | 3,31 | -2,36% | 799.071,00 |
| 13.07.2026 | 3,39 | 3,59 | 3,08 | 3,39 | -1,31% | 1.244.622,00 |
| 10.07.2026 | 3,64 | 3,75 | 3,42 | 3,43 | -4,19% | 586.664,00 |
| 09.07.2026 | 3,50 | 3,64 | 3,42 | 3,58 | -0,14% | 866.462,00 |
| 08.07.2026 | 3,55 | 3,61 | 3,38 | 3,59 | -0,69% | 1.095.225,00 |
| 07.07.2026 | 3,52 | 3,67 | 3,43 | 3,61 | 3,44% | 824.644,00 |
| 06.07.2026 | 3,46 | 3,61 | 3,37 | 3,49 | -1,41% | 1.094.789,00 |
| 02.07.2026 | 3,43 | 3,64 | 3,34 | 3,54 | 3,51% | 1.685.994,00 |
| 01.07.2026 | 3,15 | 3,53 | 3,15 | 3,42 | 9,27% | 2.120.797,00 |
| 30.06.2026 | 2,90 | 3,15 | 2,86 | 3,13 | 9,82% | 1.991.464,00 |
| 29.06.2026 | 2,87 | 3,21 | 2,83 | 2,85 | -3,06% | 2.315.763,00 |
| 26.06.2026 | 2,57 | 3,02 | 2,57 | 2,94 | 20,99% | 5.384.848,00 |
| 25.06.2026 | 2,63 | 2,72 | 2,38 | 2,43 | -11,64% | 2.810.037,00 |
| 24.06.2026 | 2,23 | 2,81 | 2,23 | 2,75 | 22,77% | 5.801.894,00 |
| 23.06.2026 | 2,26 | 2,34 | 2,18 | 2,24 | -2,61% | 1.840.167,00 |
| 22.06.2026 | 2,37 | 2,38 | 2,17 | 2,30 | -4,96% | 2.945.794,00 |
| 18.06.2026 | 2,01 | 2,53 | 2,00 | 2,42 | 21,00% | 6.136.233,00 |
| 17.06.2026 | 2,06 | 2,14 | 1,84 | 2,00 | -2,44% | 5.182.264,00 |
| 16.06.2026 | 2,48 | 2,48 | 1,98 | 2,05 | -37,21% | 15.377.310,00 |
| 15.06.2026 | 3,14 | 3,31 | 3,04 | 3,27 | 8,11% | 3.079.559,00 |
| 12.06.2026 | 2,96 | 3,05 | 2,80 | 3,02 | 2,20% | 895.777,00 |
| 11.06.2026 | 3,09 | 3,09 | 2,76 | 2,96 | -1,99% | 1.015.456,00 |
| 10.06.2026 | 3,21 | 3,29 | 2,96 | 3,02 | -8,22% | 793.663,00 |
| 09.06.2026 | 3,40 | 3,48 | 3,10 | 3,29 | -1,79% | 1.348.561,00 |
| 08.06.2026 | 3,50 | 3,59 | 3,32 | 3,35 | -1,91% | 544.622,00 |
| 05.06.2026 | 3,84 | 3,87 | 3,39 | 3,41 | -11,89% | 528.266,00 |
| 04.06.2026 | 3,92 | 4,13 | 3,77 | 3,87 | 3,48% | 614.009,00 |
| 03.06.2026 | 4,39 | 4,39 | 3,72 | 3,74 | -12,51% | 584.481,00 |
| 02.06.2026 | 4,45 | 4,45 | 4,08 | 4,28 | -5,42% | 722.512,00 |
| 01.06.2026 | 4,28 | 4,66 | 4,25 | 4,52 | 8,39% | 1.188.930,00 |
| 29.05.2026 | 3,93 | 4,26 | 3,93 | 4,17 | 6,92% | 937.990,00 |
| 28.05.2026 | 3,70 | 3,97 | 3,65 | 3,90 | 5,41% | 595.993,00 |
| 27.05.2026 | 3,75 | 3,87 | 3,61 | 3,70 | -1,60% | 854.628,00 |
| 26.05.2026 | 3,73 | 3,80 | 3,60 | 3,76 | 3,58% | 656.434,00 |
| 22.05.2026 | 3,66 | 3,78 | 3,56 | 3,63 | 1,54% | 384.830,00 |
| 21.05.2026 | 3,53 | 3,62 | 3,43 | 3,58 | -0,14% | 410.670,00 |
| 20.05.2026 | 3,68 | 3,68 | 3,46 | 3,58 | -2,32% | 542.075,00 |
| 19.05.2026 | 3,68 | 4,00 | 3,64 | 3,67 | -0,41% | 792.841,00 |
| 18.05.2026 | 3,51 | 3,73 | 3,48 | 3,68 | 4,84% | 736.620,00 |
| 15.05.2026 | 3,48 | 3,55 | 3,41 | 3,51 | 2,33% | 460.581,00 |
| 14.05.2026 | 3,46 | 3,55 | 3,31 | 3,43 | 0,00% | 511.824,00 |
| 13.05.2026 | 3,65 | 3,66 | 3,40 | 3,43 | -8,04% | 643.928,00 |
| 12.05.2026 | 3,64 | 3,75 | 3,57 | 3,73 | 1,50% | 784.895,00 |