3,423$
-0,19%
Echtzeit-Aktienkurs Domo
Bid:
Ask:
Aktienkurse zur Domo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 646.126,00 |
| 12.05.2026 | 3,64 | 3,75 | 3,57 | 3,73 | 1,50% | 791.661,00 |
| 11.05.2026 | 3,81 | 3,81 | 3,60 | 3,68 | -4,30% | 522.737,00 |
| 08.05.2026 | 3,89 | 3,89 | 3,69 | 3,84 | -1,79% | 497.676,00 |
| 07.05.2026 | 3,88 | 4,09 | 3,87 | 3,91 | 2,49% | 945.894,00 |
| 06.05.2026 | 3,88 | 3,88 | 3,69 | 3,82 | -1,29% | 702.764,00 |
| 05.05.2026 | 3,93 | 3,96 | 3,79 | 3,87 | -0,64% | 484.744,00 |
| 04.05.2026 | 3,74 | 4,11 | 3,74 | 3,89 | 3,46% | 638.131,00 |
| 01.05.2026 | 3,65 | 3,79 | 3,60 | 3,76 | 5,62% | 588.337,00 |
| 30.04.2026 | 3,55 | 3,58 | 3,34 | 3,56 | 1,57% | 513.530,00 |
| 29.04.2026 | 3,75 | 3,75 | 3,48 | 3,51 | -6,53% | 614.698,00 |
| 28.04.2026 | 3,52 | 3,82 | 3,52 | 3,75 | 5,34% | 707.213,00 |
| 27.04.2026 | 3,87 | 4,05 | 3,54 | 3,56 | -8,48% | 877.323,00 |
| 24.04.2026 | 3,79 | 3,89 | 3,50 | 3,89 | 2,64% | 776.259,00 |
| 23.04.2026 | 3,85 | 3,86 | 3,57 | 3,79 | -4,77% | 1.233.476,00 |
| 22.04.2026 | 3,99 | 4,10 | 3,90 | 3,98 | 1,02% | 885.030,00 |
| 21.04.2026 | 3,88 | 4,11 | 3,75 | 3,94 | 1,81% | 1.204.423,00 |
| 20.04.2026 | 3,73 | 4,02 | 3,67 | 3,87 | 1,84% | 1.380.256,00 |
| 17.04.2026 | 3,43 | 3,81 | 3,43 | 3,80 | 11,44% | 1.581.106,00 |
| 16.04.2026 | 3,24 | 3,46 | 3,19 | 3,41 | 6,90% | 1.368.774,00 |
| 15.04.2026 | 2,76 | 3,21 | 2,75 | 3,19 | 17,71% | 1.755.040,00 |
| 14.04.2026 | 2,70 | 2,83 | 2,62 | 2,71 | 0,74% | 1.747.335,00 |
| 13.04.2026 | 2,42 | 2,72 | 2,39 | 2,69 | 11,16% | 3.469.400,00 |
| 10.04.2026 | 2,68 | 2,71 | 2,41 | 2,42 | -8,68% | 1.712.288,00 |
| 09.04.2026 | 2,74 | 2,74 | 2,56 | 2,65 | -4,16% | 1.268.813,00 |
| 08.04.2026 | 2,98 | 3,09 | 2,72 | 2,77 | -1,25% | 788.359,00 |
| 07.04.2026 | 2,82 | 2,85 | 2,74 | 2,80 | -1,41% | 1.052.029,00 |
| 06.04.2026 | 2,91 | 2,96 | 2,80 | 2,84 | -2,41% | 1.210.622,00 |
| 02.04.2026 | 2,80 | 2,96 | 2,73 | 2,91 | 1,04% | 2.295.290,00 |
| 01.04.2026 | 3,02 | 3,14 | 2,84 | 2,88 | -5,73% | 1.234.411,00 |
| 31.03.2026 | 3,00 | 3,12 | 2,95 | 3,06 | 1,83% | 1.531.101,00 |
| 30.03.2026 | 3,07 | 3,12 | 2,91 | 3,00 | -3,23% | 1.275.269,00 |
| 27.03.2026 | 3,26 | 3,26 | 3,06 | 3,10 | -6,34% | 1.098.391,00 |
| 26.03.2026 | 3,33 | 3,48 | 3,30 | 3,31 | -2,65% | 804.348,00 |
| 25.03.2026 | 3,48 | 3,52 | 3,25 | 3,40 | 0,29% | 1.099.669,00 |
| 24.03.2026 | 3,57 | 3,59 | 3,33 | 3,39 | -5,83% | 1.332.632,00 |
| 23.03.2026 | 3,61 | 3,83 | 3,47 | 3,60 | 0,84% | 1.422.291,00 |
| 20.03.2026 | 3,77 | 3,82 | 3,56 | 3,57 | -7,03% | 3.032.710,00 |
| 19.03.2026 | 3,48 | 3,92 | 3,44 | 3,84 | 8,17% | 3.156.361,00 |
| 18.03.2026 | 3,93 | 3,93 | 3,53 | 3,55 | -9,67% | 2.179.182,00 |
| 17.03.2026 | 4,28 | 4,46 | 3,92 | 3,93 | -9,45% | 2.529.221,00 |
| 16.03.2026 | 4,71 | 4,71 | 4,26 | 4,34 | -7,86% | 2.124.136,00 |
| 13.03.2026 | 4,59 | 4,73 | 4,38 | 4,71 | 1,73% | 1.710.972,00 |
| 12.03.2026 | 4,86 | 5,39 | 4,46 | 4,63 | -6,84% | 4.579.234,00 |
| 11.03.2026 | 6,20 | 6,24 | 4,95 | 4,97 | 13,47% | 24.438.758,00 |
| 10.03.2026 | 4,18 | 4,42 | 4,11 | 4,38 | 2,58% | 1.941.982,00 |
| 09.03.2026 | 4,17 | 4,33 | 4,05 | 4,27 | 1,18% | 659.222,00 |
| 06.03.2026 | 4,32 | 4,32 | 4,11 | 4,22 | -2,09% | 473.003,00 |
| 05.03.2026 | 4,19 | 4,48 | 4,19 | 4,31 | 1,89% | 743.336,00 |
| 04.03.2026 | 4,13 | 4,37 | 4,02 | 4,23 | 0,95% | 640.011,00 |
| 03.03.2026 | 3,80 | 4,38 | 3,75 | 4,19 | 6,62% | 884.968,00 |
| 02.03.2026 | 3,48 | 4,00 | 3,45 | 3,93 | 9,47% | 1.022.878,00 |
| 27.02.2026 | 3,92 | 3,92 | 3,59 | 3,59 | -10,92% | 1.889.991,00 |
| 26.02.2026 | 3,74 | 4,08 | 3,71 | 4,03 | 8,63% | 926.718,00 |
| 25.02.2026 | 3,84 | 3,84 | 3,58 | 3,71 | -2,88% | 860.073,00 |
| 24.02.2026 | 3,50 | 3,88 | 3,45 | 3,82 | 8,83% | 1.683.511,00 |
| 23.02.2026 | 3,83 | 3,83 | 3,50 | 3,51 | -10,00% | 1.826.081,00 |
| 20.02.2026 | 3,70 | 4,04 | 3,64 | 3,90 | 5,69% | 2.857.182,00 |
| 19.02.2026 | 3,88 | 3,91 | 3,63 | 3,69 | -5,38% | 1.927.097,00 |
| 18.02.2026 | 4,22 | 4,31 | 3,87 | 3,90 | -8,02% | 1.521.736,00 |
| 17.02.2026 | 4,05 | 4,33 | 3,87 | 4,24 | 3,41% | 1.206.819,00 |
| 13.02.2026 | 4,34 | 4,55 | 4,07 | 4,10 | -12,02% | 1.915.926,00 |
| 12.02.2026 | 5,14 | 5,24 | 4,63 | 4,66 | -9,16% | 1.610.938,00 |
| 11.02.2026 | 5,52 | 5,53 | 5,03 | 5,13 | -5,35% | 1.059.623,00 |
| 10.02.2026 | 5,29 | 5,69 | 5,21 | 5,42 | 2,65% | 777.749,00 |
| 09.02.2026 | 5,19 | 5,37 | 5,01 | 5,28 | 1,05% | 776.450,00 |
| 06.02.2026 | 4,63 | 5,26 | 4,58 | 5,23 | 15,34% | 1.651.322,00 |
| 05.02.2026 | 5,11 | 5,15 | 4,51 | 4,53 | -12,72% | 1.291.887,00 |
| 04.02.2026 | 5,26 | 5,43 | 5,07 | 5,19 | -1,52% | 1.113.329,00 |
| 03.02.2026 | 5,77 | 5,77 | 5,25 | 5,27 | -9,29% | 1.759.045,00 |
| 02.02.2026 | 5,88 | 6,03 | 5,78 | 5,81 | -1,02% | 802.344,00 |
| 30.01.2026 | 5,95 | 6,05 | 5,73 | 5,87 | -2,33% | 1.183.680,00 |
| 29.01.2026 | 6,19 | 6,19 | 5,79 | 6,01 | -4,45% | 1.297.660,00 |
| 28.01.2026 | 6,16 | 6,62 | 6,10 | 6,29 | 3,45% | 1.156.275,00 |
| 27.01.2026 | 6,12 | 6,17 | 5,88 | 6,08 | -0,16% | 1.135.894,00 |
| 26.01.2026 | 5,88 | 6,27 | 5,85 | 6,09 | 4,46% | 1.275.343,00 |
| 23.01.2026 | 6,31 | 6,36 | 5,82 | 5,83 | -8,19% | 1.386.197,00 |
| 22.01.2026 | 6,11 | 6,40 | 6,06 | 6,35 | 4,79% | 960.818,00 |
| 21.01.2026 | 5,71 | 6,17 | 5,57 | 6,06 | 6,69% | 1.888.708,00 |
| 20.01.2026 | 6,00 | 6,05 | 5,63 | 5,68 | -6,63% | 1.512.479,00 |
| 19.01.2026 | 6,06 | 6,08 | 6,05 | 6,08 | -1,08% | - |
| 16.01.2026 | 6,27 | 6,30 | 6,00 | 6,15 | -1,44% | 1.522.425,00 |
| 15.01.2026 | 6,70 | 6,79 | 6,21 | 6,24 | -6,59% | 2.009.023,00 |
| 14.01.2026 | 7,27 | 7,36 | 6,67 | 6,68 | -8,37% | 2.240.151,00 |
| 13.01.2026 | 7,68 | 7,80 | 7,16 | 7,29 | -8,19% | 1.995.670,00 |
| 12.01.2026 | 7,83 | 8,03 | 7,74 | 7,94 | 0,76% | 817.036,00 |
| 09.01.2026 | 8,14 | 8,17 | 7,86 | 7,88 | -3,31% | 1.119.094,00 |
| 08.01.2026 | 8,53 | 8,53 | 8,12 | 8,15 | -5,12% | 839.121,00 |
| 07.01.2026 | 8,42 | 8,83 | 8,30 | 8,59 | 2,26% | 585.815,00 |
| 06.01.2026 | 8,25 | 8,40 | 8,06 | 8,40 | 1,69% | 806.039,00 |
| 05.01.2026 | 8,39 | 8,52 | 8,20 | 8,26 | -0,48% | 611.455,00 |
| 02.01.2026 | 8,54 | 8,54 | 8,25 | 8,30 | -1,54% | 730.501,00 |
| 31.12.2025 | 8,52 | 8,60 | 8,40 | 8,43 | -1,40% | 417.376,00 |
| 30.12.2025 | 8,67 | 8,75 | 8,54 | 8,55 | -1,84% | 458.055,00 |
| 29.12.2025 | 8,70 | 8,97 | 8,68 | 8,71 | -2,57% | 725.998,00 |
| 26.12.2025 | 8,84 | 8,98 | 8,75 | 8,94 | 0,79% | 475.785,00 |
| 24.12.2025 | 8,88 | 8,98 | 8,77 | 8,87 | 1,14% | 620.400,00 |
| 23.12.2025 | 9,07 | 9,09 | 8,63 | 8,77 | -4,57% | 880.077,00 |
| 22.12.2025 | 8,72 | 9,22 | 8,67 | 9,19 | 6,49% | 899.711,00 |