13,643$
1,97%
Echtzeit-Aktienkurs DOMO Inc.
Bid:
Ask:
Aktienkurse zur DOMO Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 13,33 | 13,72 | 13,08 | 13,63 | 1,85% | - |
| 03.06.2025 | 13,17 | 13,43 | 12,65 | 13,38 | 1,29% | 966.240,00 |
| 02.06.2025 | 12,68 | 13,53 | 12,53 | 13,21 | 4,02% | 1.381.962,00 |
| 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% | 910.247,00 |
| 28.05.2025 | 13,01 | 13,28 | 12,67 | 12,79 | -0,70% | 1.070.552,00 |
| 27.05.2025 | 11,60 | 13,00 | 11,29 | 12,88 | 13,48% | 1.596.091,00 |
| 23.05.2025 | 10,80 | 11,68 | 10,69 | 11,35 | 4,61% | 1.530.938,00 |
| 22.05.2025 | 9,21 | 11,63 | 9,16 | 10,85 | 26,90% | 4.424.929,00 |
| 21.05.2025 | 8,49 | 8,81 | 8,40 | 8,55 | 0,00% | 504.902,00 |
| 20.05.2025 | 8,76 | 8,76 | 8,50 | 8,55 | -1,84% | 269.866,00 |
| 19.05.2025 | 8,82 | 8,86 | 8,68 | 8,71 | -2,90% | 253.339,00 |
| 16.05.2025 | 8,73 | 9,05 | 8,68 | 8,97 | 2,63% | 285.901,00 |
| 15.05.2025 | 8,53 | 8,74 | 8,40 | 8,74 | 1,86% | 217.552,00 |
| 14.05.2025 | 8,60 | 8,84 | 8,45 | 8,58 | -0,58% | 389.989,00 |
| 13.05.2025 | 8,70 | 9,05 | 8,56 | 8,63 | -0,12% | 411.341,00 |
| 12.05.2025 | 8,42 | 8,66 | 8,32 | 8,64 | 5,49% | 282.331,00 |
| 09.05.2025 | 8,24 | 8,42 | 8,14 | 8,19 | -0,49% | 209.928,00 |
| 08.05.2025 | 7,79 | 8,27 | 7,72 | 8,23 | 6,61% | 276.313,00 |
| 07.05.2025 | 7,55 | 7,73 | 7,45 | 7,72 | 2,66% | 197.697,00 |
| 06.05.2025 | 7,60 | 7,65 | 7,41 | 7,52 | -2,59% | 309.233,00 |
| 05.05.2025 | 7,73 | 7,97 | 7,69 | 7,72 | -0,64% | 176.899,00 |
| 02.05.2025 | 7,63 | 7,80 | 7,59 | 7,77 | 3,19% | 237.876,00 |
| 01.05.2025 | 7,55 | 7,65 | 7,44 | 7,53 | 1,35% | 188.405,00 |
| 30.04.2025 | 7,37 | 7,49 | 7,22 | 7,43 | -1,85% | 193.783,00 |
| 29.04.2025 | 7,57 | 7,66 | 7,49 | 7,57 | -0,13% | 192.584,00 |
| 28.04.2025 | 7,45 | 7,65 | 7,44 | 7,58 | 1,07% | 211.570,00 |
| 25.04.2025 | 7,23 | 7,53 | 7,10 | 7,50 | 2,46% | 220.574,00 |
| 24.04.2025 | 6,88 | 7,34 | 6,85 | 7,32 | 7,17% | 329.611,00 |
| 23.04.2025 | 6,90 | 7,40 | 6,83 | 6,83 | 1,34% | 416.649,00 |
| 22.04.2025 | 6,90 | 7,07 | 6,62 | 6,74 | -1,17% | 503.519,00 |
| 21.04.2025 | 6,83 | 6,90 | 6,68 | 6,82 | -1,59% | 454.032,00 |
| 17.04.2025 | 7,22 | 7,22 | 6,74 | 6,93 | -2,81% | 466.355,00 |
| 16.04.2025 | 8,04 | 8,04 | 7,03 | 7,13 | -13,37% | 307.640,00 |
| 15.04.2025 | 8,11 | 8,36 | 8,02 | 8,23 | 2,11% | 353.944,00 |
| 14.04.2025 | 8,19 | 8,50 | 7,96 | 8,06 | -1,95% | 334.206,00 |
| 11.04.2025 | 8,22 | 8,46 | 7,76 | 8,22 | -0,48% | 360.755,00 |
| 10.04.2025 | 7,95 | 8,30 | 7,86 | 8,26 | 1,29% | 378.631,00 |
| 09.04.2025 | 7,50 | 8,28 | 7,26 | 8,16 | 8,52% | 461.693,00 |
| 08.04.2025 | 7,55 | 8,16 | 7,39 | 7,52 | 4,67% | 825.123,00 |
| 07.04.2025 | 6,85 | 7,49 | 6,71 | 7,18 | 8,13% | 704.710,00 |
| 04.04.2025 | 6,90 | 7,00 | 6,01 | 6,64 | -7,13% | 909.162,00 |
| 03.04.2025 | 7,79 | 7,79 | 7,09 | 7,15 | -11,62% | 435.254,00 |
| 02.04.2025 | 7,77 | 8,09 | 7,74 | 8,09 | 2,41% | 361.562,00 |
| 01.04.2025 | 7,75 | 7,98 | 7,73 | 7,90 | 2,00% | 307.071,00 |
| 31.03.2025 | 7,76 | 7,84 | 7,58 | 7,75 | -2,70% | 379.717,00 |
| 28.03.2025 | 8,21 | 8,22 | 7,82 | 7,96 | -3,63% | 378.481,00 |
| 27.03.2025 | 8,59 | 8,59 | 8,24 | 8,26 | -4,84% | 204.221,00 |
| 26.03.2025 | 8,82 | 8,88 | 8,36 | 8,68 | -1,48% | 377.414,00 |
| 25.03.2025 | 8,95 | 9,01 | 8,76 | 8,81 | -1,78% | 344.131,00 |
| 24.03.2025 | 8,43 | 9,02 | 8,43 | 8,97 | 8,20% | 489.172,00 |
| 21.03.2025 | 8,28 | 8,39 | 8,09 | 8,29 | 0,00% | 465.801,00 |
| 20.03.2025 | 8,15 | 8,38 | 8,05 | 8,29 | 0,24% | 391.684,00 |
| 19.03.2025 | 8,72 | 8,72 | 8,24 | 8,27 | -4,50% | 197.551,00 |
| 18.03.2025 | 8,46 | 8,76 | 8,39 | 8,66 | 1,52% | 343.363,00 |
| 17.03.2025 | 8,38 | 8,56 | 8,12 | 8,53 | 0,47% | 323.685,00 |
| 14.03.2025 | 8,39 | 8,56 | 8,34 | 8,49 | 3,41% | 359.457,00 |
| 13.03.2025 | 8,52 | 8,56 | 8,07 | 8,21 | -4,20% | 506.727,00 |
| 12.03.2025 | 8,12 | 8,65 | 8,07 | 8,57 | 6,46% | 437.421,00 |
| 11.03.2025 | 8,00 | 8,32 | 7,83 | 8,05 | 0,50% | 443.916,00 |
| 10.03.2025 | 8,09 | 8,12 | 7,83 | 8,01 | -2,08% | 506.377,00 |
| 07.03.2025 | 7,60 | 8,28 | 7,11 | 8,18 | 15,86% | 944.054,00 |
| 06.03.2025 | 7,57 | 7,70 | 7,00 | 7,06 | -8,67% | 551.856,00 |
| 05.03.2025 | 7,74 | 7,86 | 7,58 | 7,73 | 0,13% | 220.921,00 |
| 04.03.2025 | 7,40 | 7,73 | 7,22 | 7,72 | 2,80% | 240.926,00 |
| 03.03.2025 | 7,64 | 7,73 | 7,49 | 7,51 | -1,18% | 217.736,00 |
| 28.02.2025 | 7,68 | 7,71 | 7,42 | 7,60 | -1,49% | 231.469,00 |
| 27.02.2025 | 7,86 | 7,97 | 7,69 | 7,72 | -1,47% | 216.706,00 |
| 26.02.2025 | 7,64 | 7,86 | 7,60 | 7,83 | 2,62% | 197.471,00 |
| 25.02.2025 | 7,88 | 7,91 | 7,61 | 7,63 | -3,66% | 269.747,00 |
| 24.02.2025 | 8,20 | 8,21 | 7,82 | 7,92 | -2,94% | 246.454,00 |
| 21.02.2025 | 8,51 | 8,59 | 8,11 | 8,16 | -3,43% | 260.226,00 |
| 20.02.2025 | 8,72 | 8,72 | 8,38 | 8,45 | -1,92% | 171.847,00 |
| 19.02.2025 | 8,79 | 8,79 | 8,55 | 8,62 | -2,87% | 315.717,00 |
| 18.02.2025 | 9,06 | 9,10 | 8,62 | 8,87 | -2,19% | 309.930,00 |
| 17.02.2025 | 9,08 | 9,08 | 9,06 | 9,07 | 0,20% | - |
| 14.02.2025 | 9,19 | 9,25 | 8,92 | 9,05 | -1,09% | 306.618,00 |
| 13.02.2025 | 8,98 | 9,18 | 8,84 | 9,15 | 2,01% | 279.699,00 |
| 12.02.2025 | 8,65 | 9,13 | 8,48 | 8,97 | 1,93% | 378.138,00 |
| 11.02.2025 | 8,76 | 9,25 | 8,46 | 8,80 | 5,07% | 502.847,00 |
| 10.02.2025 | 8,54 | 8,64 | 8,34 | 8,38 | 0,00% | 120.633,00 |
| 07.02.2025 | 8,42 | 8,55 | 8,25 | 8,38 | -0,83% | 208.893,00 |
| 06.02.2025 | 8,76 | 8,76 | 8,36 | 8,45 | -3,21% | 229.619,00 |
| 05.02.2025 | 9,32 | 9,38 | 8,66 | 8,73 | -4,54% | 441.222,00 |
| 04.02.2025 | 8,97 | 9,53 | 8,89 | 9,14 | 3,39% | 1.587.027,00 |
| 03.02.2025 | 8,24 | 8,95 | 8,20 | 8,84 | 4,37% | 534.534,00 |
| 31.01.2025 | 8,31 | 8,61 | 8,29 | 8,47 | 2,54% | 293.156,00 |
| 30.01.2025 | 8,05 | 8,35 | 8,05 | 8,26 | 3,38% | 234.263,00 |
| 29.01.2025 | 8,04 | 8,04 | 7,74 | 7,99 | -0,99% | 201.783,00 |
| 28.01.2025 | 8,00 | 8,15 | 7,82 | 8,07 | 1,45% | 233.322,00 |
| 27.01.2025 | 7,51 | 8,01 | 7,48 | 7,96 | 3,45% | 302.909,00 |
| 24.01.2025 | 7,66 | 7,85 | 7,66 | 7,69 | 0,00% | 142.258,00 |
| 23.01.2025 | 7,48 | 7,69 | 7,48 | 7,69 | 1,72% | 197.984,00 |
| 22.01.2025 | 7,45 | 7,59 | 7,42 | 7,56 | 1,48% | 261.317,00 |
| 21.01.2025 | 7,35 | 7,48 | 7,24 | 7,45 | 2,62% | 281.992,00 |
| 17.01.2025 | 7,29 | 7,32 | 7,04 | 7,26 | 1,97% | 262.354,00 |
| 16.01.2025 | 6,82 | 7,17 | 6,82 | 7,12 | 4,86% | 303.615,00 |
| 15.01.2025 | 6,79 | 6,84 | 6,68 | 6,79 | 2,57% | 265.547,00 |
| 14.01.2025 | 6,71 | 6,77 | 6,54 | 6,62 | -0,90% | 268.403,00 |
| 13.01.2025 | 6,70 | 6,75 | 6,55 | 6,68 | -1,76% | 212.490,00 |