Dare Bioscience, Inc. DARE
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$0,8540+0,00 (+0,35 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0,85 | +0,36 % | $0,87 | $0,88 | $0,84 | 94,18K |
| 2026-10-01 | $0,85 | -0,23 % | $0,86 | $0,87 | $0,83 | 134,80K |
| 2026-09-30 | $0,85 | +4,66 % | $0,80 | $0,88 | $0,77 | 277,70K |
| 2026-09-29 | $0,81 | +8,67 % | $0,79 | $0,87 | $0,74 | 644,40K |
| 2026-09-28 | $0,75 | -3,35 % | $0,79 | $0,82 | $0,70 | 697,30K |
| 2026-09-25 | $0,78 | +4,72 % | $0,77 | $0,79 | $0,75 | 119,10K |
| 2026-09-24 | $0,74 | -8,18 % | $0,80 | $0,85 | $0,71 | 469,50K |
| 2026-09-23 | $0,81 | -5,06 % | $0,85 | $0,87 | $0,80 | 99,70K |
| 2026-09-22 | $0,85 | +4,94 % | $0,81 | $0,88 | $0,81 | 245,50K |
| 2026-09-21 | $0,81 | +3,32 % | $0,82 | $0,84 | $0,80 | 279,90K |
| 2026-09-18 | $0,78 | +4,81 % | $0,79 | $0,81 | $0,77 | 229,20K |
| 2026-09-17 | $0,75 | +3,03 % | $0,75 | $0,78 | $0,75 | 153,20K |
| 2026-09-16 | $0,73 | -0,55 % | $0,73 | $0,76 | $0,72 | 135,40K |
| 2026-09-15 | $0,73 | -0,82 % | $0,74 | $0,77 | $0,72 | 107,20K |
| 2026-09-14 | $0,74 | +4,25 % | $0,71 | $0,75 | $0,69 | 426,10K |
| 2026-09-11 | $0,71 | +0,14 % | $0,72 | $0,72 | $0,70 | 93,70K |
| 2026-09-10 | $0,70 | -1,67 % | $0,70 | $0,73 | $0,70 | 102,50K |
| 2026-09-09 | $0,72 | +0,56 % | $0,73 | $0,73 | $0,69 | 173,40K |
| 2026-09-08 | $0,71 | -1,11 % | $0,73 | $0,74 | $0,70 | 191,70K |
| 2026-09-04 | $0,72 | +1,12 % | $0,70 | $0,76 | $0,70 | 437,50K |
| 2026-09-03 | $0,71 | -3,65 % | $0,75 | $0,78 | $0,69 | 450,30K |
| 2026-09-02 | $0,74 | -3,90 % | $0,78 | $0,80 | $0,74 | 246,90K |
| 2026-09-01 | $0,77 | +1,18 % | $0,74 | $0,80 | $0,73 | 461,20K |
| 2026-08-31 | $0,76 | +3,54 % | $0,76 | $0,82 | $0,73 | 639,30K |
| 2026-08-28 | $0,74 | -0,54 % | $0,76 | $0,76 | $0,72 | 354,20K |
| 2026-08-27 | $0,74 | -1,60 % | $0,75 | $0,78 | $0,73 | 428,50K |
| 2026-08-26 | $0,75 | -8,53 % | $0,83 | $0,85 | $0,74 | 952,20K |
| 2026-08-25 | $0,82 | +2,37 % | $0,82 | $0,85 | $0,80 | 617,90K |
| 2026-08-24 | $0,80 | -2,20 % | $0,82 | $0,85 | $0,80 | 429,60K |
| 2026-08-21 | $0,82 | +1,36 % | $0,80 | $0,85 | $0,80 | 345,60K |
| 2026-08-20 | $0,81 | -1,82 % | $0,82 | $0,86 | $0,78 | 502,50K |
| 2026-08-19 | $0,82 | +7,29 % | $0,77 | $0,85 | $0,76 | 711,60K |
| 2026-08-18 | $0,77 | -5,19 % | $0,82 | $0,83 | $0,75 | 1,14M |
| 2026-08-17 | $0,81 | -12,90 % | $0,93 | $0,93 | $0,81 | 1,95M |
| 2026-08-14 | $0,93 | -32,12 % | $1,55 | $1,61 | $0,76 | 8,09M |
| 2026-08-13 | $1,37 | -4,86 % | $1,43 | $1,46 | $1,31 | 6,35M |
| 2026-08-12 | $1,44 | 0,00 % | $1,45 | $1,47 | $1,41 | 95,00K |
| 2026-08-11 | $1,44 | +5,88 % | $1,38 | $1,46 | $1,38 | 141,90K |
| 2026-08-10 | $1,36 | -2,86 % | $1,40 | $1,41 | $1,35 | 47,40K |
| 2026-08-07 | $1,40 | +5,26 % | $1,36 | $1,42 | $1,36 | 91,70K |
| 2026-08-06 | $1,33 | -0,75 % | $1,30 | $1,38 | $1,30 | 89,90K |
| 2026-08-05 | $1,34 | 0,00 % | $1,32 | $1,38 | $1,30 | 57,30K |
| 2026-08-04 | $1,34 | +4,69 % | $1,29 | $1,38 | $1,29 | 133,80K |
| 2026-08-03 | $1,28 | +4,92 % | $1,23 | $1,34 | $1,23 | 126,40K |
| 2026-07-31 | $1,22 | -1,61 % | $1,24 | $1,27 | $1,21 | 73,30K |
| 2026-07-30 | $1,24 | +6,90 % | $1,18 | $1,24 | $1,13 | 140,50K |
| 2026-07-29 | $1,16 | -2,11 % | $1,24 | $1,24 | $1,16 | 83,50K |
| 2026-07-28 | $1,18 | -10,23 % | $1,31 | $1,31 | $1,18 | 167,40K |
| 2026-07-27 | $1,32 | +3,13 % | $1,28 | $1,35 | $1,28 | 168,00K |
| 2026-07-24 | $1,28 | +1,59 % | $1,28 | $1,34 | $1,23 | 197,20K |
| 2026-07-23 | $1,26 | +3,28 % | $1,22 | $1,27 | $1,16 | 169,20K |
| 2026-07-22 | $1,22 | -2,40 % | $1,26 | $1,29 | $1,19 | 267,50K |
| 2026-07-21 | $1,25 | -6,72 % | $1,36 | $1,36 | $1,23 | 422,50K |
| 2026-07-20 | $1,34 | -31,63 % | $1,94 | $1,94 | $1,33 | 1,12M |
| 2026-07-17 | $1,96 | +1,03 % | $1,95 | $1,98 | $1,90 | 100,90K |
| 2026-07-16 | $1,94 | -6,28 % | $2,07 | $2,07 | $1,90 | 198,20K |
| 2026-07-15 | $2,07 | 0,00 % | $2,11 | $2,12 | $2,04 | 92,50K |
| 2026-07-14 | $2,07 | -0,96 % | $2,11 | $2,13 | $2,07 | 61,30K |
| 2026-07-13 | $2,09 | +3,47 % | $2,00 | $2,14 | $2,00 | 158,50K |
| 2026-07-10 | $2,02 | -2,42 % | $2,06 | $2,07 | $2,01 | 49,10K |
| 2026-07-09 | $2,07 | +1,97 % | $2,03 | $2,09 | $2,00 | 121,30K |
| 2026-07-08 | $2,03 | -0,98 % | $2,04 | $2,05 | $1,99 | 99,60K |
| 2026-07-07 | $2,05 | -1,44 % | $2,07 | $2,10 | $2,01 | 138,50K |
| 2026-07-06 | $2,08 | -0,48 % | $2,06 | $2,12 | $2,06 | 53,60K |
| 2026-07-02 | $2,09 | -0,95 % | $2,13 | $2,20 | $2,06 | 124,10K |
| 2026-07-01 | $2,11 | 0,00 % | $2,09 | $2,21 | $2,09 | 116,30K |
| 2026-06-30 | $2,11 | +0,48 % | $2,08 | $2,15 | $2,04 | 148,60K |
| 2026-06-29 | $2,10 | +0,48 % | $2,06 | $2,12 | $2,00 | 117,20K |
| 2026-06-26 | $2,09 | +4,50 % | $2,00 | $2,10 | $1,98 | 109,70K |
| 2026-06-25 | $2,00 | -3,85 % | $2,10 | $2,18 | $2,00 | 237,40K |
| 2026-06-24 | $2,08 | +0,48 % | $2,04 | $2,14 | $2,00 | 192,00K |
| 2026-06-23 | $2,07 | +0,98 % | $2,02 | $2,14 | $2,02 | 66,10K |
| 2026-06-22 | $2,05 | -5,53 % | $2,20 | $2,21 | $2,05 | 188,70K |
| 2026-06-18 | $2,17 | +4,33 % | $2,08 | $2,17 | $2,05 | 179,60K |
| 2026-06-17 | $2,08 | -1,42 % | $2,08 | $2,15 | $2,05 | 133,30K |
| 2026-06-16 | $2,11 | +6,57 % | $2,01 | $2,15 | $1,98 | 365,20K |
| 2026-06-15 | $1,98 | -1,98 % | $2,01 | $2,10 | $1,97 | 221,80K |
| 2026-06-12 | $2,02 | -0,49 % | $2,03 | $2,10 | $1,98 | 92,80K |
| 2026-06-11 | $2,03 | +1,50 % | $2,00 | $2,06 | $1,95 | 132,40K |
| 2026-06-10 | $2,00 | +4,17 % | $1,89 | $2,06 | $1,89 | 157,90K |
| 2026-06-09 | $1,92 | +3,78 % | $1,88 | $1,97 | $1,85 | 117,90K |
| 2026-06-08 | $1,85 | -1,60 % | $1,94 | $1,97 | $1,85 | 171,50K |
| 2026-06-05 | $1,88 | -13,76 % | $2,19 | $2,19 | $1,86 | 450,70K |
| 2026-06-04 | $2,18 | +6,34 % | $2,01 | $2,22 | $2,01 | 170,80K |
| 2026-06-03 | $2,05 | -4,21 % | $2,12 | $2,24 | $2,02 | 223,90K |
| 2026-06-02 | $2,14 | -2,28 % | $2,19 | $2,22 | $2,13 | 89,00K |
| 2026-06-01 | $2,19 | -1,79 % | $2,22 | $2,24 | $2,12 | 177,30K |
| 2026-05-29 | $2,23 | -2,19 % | $2,30 | $2,32 | $2,20 | 170,20K |
| 2026-05-28 | $2,28 | -2,15 % | $2,28 | $2,32 | $2,23 | 289,40K |
| 2026-05-27 | $2,33 | -0,43 % | $2,36 | $2,50 | $2,29 | 255,90K |