14,138$
-0,02%
Echtzeit-Aktienkurs DOMO Inc.
Bid:
Ask:
Aktienkurse zur DOMO Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 408.114,00 |
| 13.08.2025 | 14,70 | 14,82 | 14,08 | 14,40 | -0,93% | 459.631,00 |
| 12.08.2025 | 14,30 | 14,67 | 13,92 | 14,54 | 1,29% | 424.918,00 |
| 11.08.2025 | 15,93 | 16,22 | 14,34 | 14,35 | -10,14% | 998.293,00 |
| 08.08.2025 | 16,44 | 16,60 | 15,77 | 15,97 | -2,32% | 662.992,00 |
| 07.08.2025 | 16,42 | 16,62 | 15,57 | 16,35 | -0,18% | 742.245,00 |
| 06.08.2025 | 16,16 | 16,46 | 15,93 | 16,38 | 0,49% | 465.207,00 |
| 05.08.2025 | 16,86 | 16,95 | 16,22 | 16,30 | -2,34% | 741.233,00 |
| 04.08.2025 | 16,35 | 16,94 | 16,35 | 16,69 | 3,60% | 812.061,00 |
| 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% | 519.877,00 |
| 30.07.2025 | 16,15 | 16,81 | 15,94 | 16,41 | 1,99% | 688.699,00 |
| 29.07.2025 | 16,22 | 16,22 | 15,60 | 16,09 | 0,19% | 494.413,00 |
| 28.07.2025 | 16,07 | 16,31 | 15,71 | 16,06 | 0,63% | 397.796,00 |
| 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% | 481.911,00 |
| 23.07.2025 | 15,79 | 16,16 | 15,51 | 16,13 | 2,41% | 867.171,00 |
| 22.07.2025 | 15,70 | 15,93 | 15,25 | 15,75 | -0,41% | 517.465,00 |
| 21.07.2025 | 16,46 | 16,57 | 15,70 | 15,82 | -2,92% | 918.287,00 |
| 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% | 420.360,00 |
| 16.07.2025 | 14,02 | 14,36 | 13,60 | 13,83 | -0,14% | 601.159,00 |
| 15.07.2025 | 13,47 | 13,87 | 13,27 | 13,85 | 3,05% | 564.152,00 |
| 14.07.2025 | 13,70 | 13,88 | 13,41 | 13,44 | -2,15% | 490.204,00 |
| 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% | 586.693,00 |
| 09.07.2025 | 15,00 | 15,05 | 14,62 | 14,98 | 0,27% | 604.817,00 |
| 08.07.2025 | 15,22 | 15,42 | 14,53 | 14,94 | -1,39% | 650.562,00 |
| 07.07.2025 | 14,65 | 15,26 | 14,20 | 15,15 | 2,16% | 758.480,00 |
| 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% | 737.009,00 |
| 01.07.2025 | 13,85 | 14,14 | 13,54 | 13,98 | 0,07% | 623.928,00 |
| 30.06.2025 | 14,00 | 14,53 | 13,84 | 13,97 | 0,43% | 664.355,00 |
| 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% | 701.493,00 |
| 24.06.2025 | 12,57 | 13,13 | 12,44 | 13,00 | 6,91% | 752.352,00 |
| 23.06.2025 | 12,61 | 12,78 | 11,97 | 12,16 | -4,25% | 655.384,00 |
| 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% | 364.036,00 |
| 16.06.2025 | 13,05 | 13,75 | 12,86 | 13,71 | 5,14% | 634.020,00 |
| 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% | 527.686,00 |
| 11.06.2025 | 13,77 | 13,84 | 13,31 | 13,57 | -1,31% | 784.618,00 |
| 10.06.2025 | 14,09 | 14,50 | 13,65 | 13,75 | -3,51% | 597.504,00 |
| 09.06.2025 | 14,75 | 14,75 | 14,12 | 14,25 | -2,60% | 584.964,00 |
| 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% | 996.815,00 |
| 04.06.2025 | 13,28 | 13,80 | 12,99 | 13,68 | 2,24% | 1.010.324,00 |
| 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 |