Damora Therapeutics, Inc. DMRA
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$20,80-0,48 (-2,26 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $20,80 | -2,26 % | $20,51 | $21,25 | $20,35 | 164,72K |
| 2026-09-30 | $21,28 | +3,00 % | $20,78 | $21,85 | $20,31 | 563,00K |
| 2026-09-29 | $20,66 | -0,43 % | $20,67 | $20,82 | $20,16 | 376,40K |
| 2026-09-28 | $20,75 | +0,44 % | $21,26 | $21,58 | $19,83 | 514,90K |
| 2026-09-25 | $20,66 | +1,92 % | $20,80 | $20,80 | $19,80 | 1,43M |
| 2026-09-24 | $20,27 | -0,83 % | $20,38 | $20,73 | $19,39 | 875,20K |
| 2026-09-23 | $20,44 | -8,79 % | $22,12 | $22,12 | $19,96 | 1,07M |
| 2026-09-22 | $22,41 | -1,93 % | $23,21 | $23,43 | $21,94 | 355,20K |
| 2026-09-21 | $22,85 | +1,15 % | $22,80 | $23,33 | $22,01 | 618,20K |
| 2026-09-18 | $22,59 | -0,83 % | $22,94 | $23,44 | $22,02 | 3,32M |
| 2026-09-17 | $22,78 | -7,13 % | $24,96 | $25,49 | $22,74 | 605,10K |
| 2026-09-16 | $24,53 | -0,89 % | $24,88 | $25,26 | $23,91 | 1,24M |
| 2026-09-15 | $24,75 | -12,82 % | $28,00 | $28,17 | $24,14 | 1,68M |
| 2026-09-14 | $28,39 | +1,03 % | $28,42 | $29,18 | $28,00 | 372,10K |
| 2026-09-11 | $28,10 | +4,69 % | $27,32 | $28,53 | $26,87 | 525,40K |
| 2026-09-10 | $26,84 | +2,17 % | $25,87 | $27,77 | $25,63 | 639,80K |
| 2026-09-09 | $26,27 | -9,94 % | $28,77 | $29,29 | $26,25 | 500,10K |
| 2026-09-08 | $29,17 | -2,96 % | $29,66 | $30,74 | $28,89 | 560,00K |
| 2026-09-04 | $30,06 | +7,36 % | $27,49 | $30,35 | $27,39 | 295,80K |
| 2026-09-03 | $28,00 | -0,64 % | $28,52 | $28,59 | $27,40 | 328,20K |
| 2026-09-02 | $28,18 | +0,14 % | $28,36 | $29,38 | $27,82 | 462,90K |
| 2026-09-01 | $28,14 | -0,14 % | $28,10 | $28,45 | $27,12 | 272,70K |
| 2026-08-31 | $28,18 | -2,83 % | $28,93 | $28,93 | $26,52 | 497,00K |
| 2026-08-28 | $29,00 | -5,23 % | $30,38 | $30,71 | $28,42 | 371,70K |
| 2026-08-27 | $30,60 | +0,69 % | $30,18 | $31,11 | $29,87 | 171,30K |
| 2026-08-26 | $30,39 | -0,75 % | $30,48 | $30,88 | $30,10 | 185,90K |
| 2026-08-25 | $30,62 | +1,02 % | $30,55 | $31,64 | $30,54 | 205,70K |
| 2026-08-24 | $30,31 | -1,65 % | $30,67 | $31,49 | $29,70 | 319,80K |
| 2026-08-21 | $30,82 | +1,68 % | $30,45 | $31,38 | $30,15 | 159,90K |
| 2026-08-20 | $30,31 | -6,57 % | $31,84 | $32,07 | $30,12 | 226,50K |
| 2026-08-19 | $32,44 | +2,01 % | $32,43 | $33,56 | $31,41 | 486,70K |
| 2026-08-18 | $31,80 | +2,28 % | $30,74 | $32,17 | $30,29 | 485,70K |
| 2026-08-17 | $31,09 | +0,16 % | $31,10 | $31,79 | $30,81 | 362,70K |
| 2026-08-14 | $31,04 | +1,01 % | $30,37 | $31,52 | $29,50 | 260,70K |
| 2026-08-13 | $30,73 | -0,87 % | $31,13 | $31,13 | $30,16 | 227,80K |
| 2026-08-12 | $31,00 | +2,11 % | $30,29 | $31,55 | $29,89 | 314,30K |
| 2026-08-11 | $30,36 | +2,78 % | $29,89 | $30,78 | $29,14 | 234,90K |
| 2026-08-10 | $29,54 | -1,27 % | $29,72 | $30,31 | $29,22 | 216,20K |
| 2026-08-07 | $29,92 | +0,13 % | $30,11 | $30,66 | $29,09 | 197,40K |
| 2026-08-06 | $29,88 | -3,08 % | $30,44 | $31,10 | $29,39 | 696,40K |
| 2026-08-05 | $30,83 | +2,70 % | $30,55 | $31,77 | $29,05 | 607,30K |
| 2026-08-04 | $30,02 | +5,11 % | $28,85 | $30,58 | $28,48 | 551,10K |
| 2026-08-03 | $28,56 | -1,48 % | $29,67 | $29,90 | $28,42 | 227,80K |
| 2026-07-31 | $28,99 | -0,75 % | $29,21 | $30,27 | $28,65 | 314,50K |
| 2026-07-30 | $29,21 | +3,11 % | $29,05 | $30,02 | $28,71 | 334,00K |
| 2026-07-29 | $28,33 | -3,70 % | $29,42 | $30,05 | $28,16 | 323,10K |
| 2026-07-28 | $29,42 | -0,07 % | $29,53 | $30,44 | $28,40 | 305,50K |
| 2026-07-27 | $29,44 | +2,15 % | $29,98 | $30,90 | $29,02 | 547,20K |
| 2026-07-24 | $28,82 | -1,20 % | $29,79 | $30,00 | $28,48 | 564,90K |
| 2026-07-23 | $29,17 | -2,73 % | $29,28 | $30,75 | $28,25 | 489,00K |
| 2026-07-22 | $29,99 | -9,09 % | $32,63 | $33,29 | $29,54 | 587,30K |
| 2026-07-21 | $32,99 | 0,00 % | $32,68 | $34,74 | $31,94 | 436,60K |
| 2026-07-20 | $32,99 | +4,80 % | $31,48 | $34,89 | $31,48 | 350,60K |
| 2026-07-17 | $31,48 | +4,10 % | $29,52 | $31,87 | $29,52 | 489,00K |
| 2026-07-16 | $30,24 | -2,29 % | $31,00 | $31,32 | $29,64 | 356,00K |
| 2026-07-15 | $30,95 | -0,13 % | $30,99 | $31,76 | $29,89 | 622,60K |
| 2026-07-14 | $30,99 | +10,68 % | $27,96 | $31,05 | $26,88 | 528,40K |
| 2026-07-13 | $28,00 | -1,86 % | $28,53 | $28,91 | $26,29 | 269,80K |
| 2026-07-10 | $28,53 | -7,31 % | $30,78 | $31,30 | $28,40 | 312,60K |
| 2026-07-09 | $30,78 | +11,81 % | $27,29 | $31,35 | $27,29 | 845,70K |
| 2026-07-08 | $27,53 | -8,23 % | $29,71 | $30,35 | $27,18 | 678,90K |
| 2026-07-07 | $30,00 | +0,67 % | $30,02 | $30,52 | $29,05 | 588,50K |
| 2026-07-06 | $29,80 | -0,60 % | $29,68 | $30,75 | $28,49 | 725,30K |
| 2026-07-02 | $29,98 | +10,67 % | $27,09 | $30,18 | $26,29 | 760,90K |
| 2026-07-01 | $27,09 | +4,15 % | $26,10 | $28,43 | $25,76 | 580,90K |
| 2026-06-30 | $26,01 | +7,43 % | $24,46 | $26,63 | $24,44 | 569,20K |
| 2026-06-29 | $24,21 | -4,53 % | $25,36 | $25,75 | $23,31 | 523,40K |
| 2026-06-26 | $25,36 | +12,36 % | $22,46 | $25,50 | $22,05 | 8,62M |
| 2026-06-25 | $22,57 | +2,59 % | $22,29 | $23,96 | $21,69 | 380,50K |
| 2026-06-24 | $22,00 | -4,10 % | $22,97 | $24,54 | $21,91 | 412,10K |
| 2026-06-23 | $22,94 | -3,96 % | $23,21 | $24,53 | $22,81 | 325,70K |
| 2026-06-22 | $23,89 | +12,51 % | $21,51 | $25,90 | $21,51 | 554,50K |
| 2026-06-18 | $21,23 | -0,89 % | $21,71 | $22,36 | $21,04 | 1,75M |
| 2026-06-17 | $21,42 | +4,03 % | $20,65 | $21,79 | $20,14 | 259,10K |
| 2026-06-16 | $20,59 | +2,59 % | $20,26 | $21,02 | $19,49 | 397,10K |
| 2026-06-15 | $20,07 | -3,42 % | $21,08 | $21,77 | $19,43 | 629,00K |
| 2026-06-12 | $20,78 | -2,72 % | $21,41 | $21,89 | $20,49 | 207,20K |
| 2026-06-11 | $21,36 | +6,00 % | $20,75 | $21,71 | $20,02 | 313,20K |
| 2026-06-10 | $20,15 | -3,86 % | $20,98 | $21,62 | $18,59 | 531,80K |
| 2026-06-09 | $20,96 | +0,24 % | $20,97 | $22,22 | $20,10 | 462,10K |
| 2026-06-08 | $20,91 | -0,48 % | $21,64 | $22,16 | $20,32 | 302,10K |
| 2026-06-05 | $21,01 | -5,83 % | $21,81 | $22,51 | $20,48 | 523,50K |
| 2026-06-04 | $22,31 | -0,09 % | $22,26 | $23,54 | $20,09 | 458,60K |
| 2026-06-03 | $22,33 | -2,70 % | $23,16 | $23,28 | $22,13 | 318,60K |
| 2026-06-02 | $22,95 | -7,65 % | $24,42 | $25,45 | $22,92 | 288,70K |
| 2026-06-01 | $24,85 | -0,12 % | $24,75 | $25,89 | $24,04 | 307,40K |
| 2026-05-29 | $24,88 | +0,16 % | $24,64 | $26,02 | $24,64 | 846,80K |
| 2026-05-28 | $24,84 | -1,47 % | $25,64 | $25,64 | $24,75 | 303,00K |
| 2026-05-27 | $25,21 | -2,63 % | $26,00 | $26,48 | $24,61 | 222,40K |
| 2026-05-26 | $25,89 | +2,33 % | $25,19 | $26,10 | $24,58 | 346,10K |