Dominari Holdings Inc. DOMH
NASDAQ · Vereinigte Staaten · Finanzen
$2,11-0,08 (-3,88 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $2,11 | -3,65 % | $2,21 | $2,31 | $2,10 | 205,40K |
| 2026-09-30 | $2,19 | -8,75 % | $2,44 | $2,44 | $2,17 | 143,90K |
| 2026-09-29 | $2,40 | -3,23 % | $2,50 | $2,50 | $2,39 | 127,20K |
| 2026-09-28 | $2,48 | +5,98 % | $2,37 | $2,52 | $2,31 | 290,40K |
| 2026-09-25 | $2,34 | +1,74 % | $2,32 | $2,44 | $2,25 | 316,90K |
| 2026-09-24 | $2,30 | -6,12 % | $2,44 | $2,53 | $2,24 | 657,90K |
| 2026-09-23 | $2,45 | -4,67 % | $2,55 | $2,64 | $2,40 | 328,50K |
| 2026-09-22 | $2,57 | +1,58 % | $2,57 | $2,60 | $2,48 | 502,00K |
| 2026-09-21 | $2,53 | +3,27 % | $2,52 | $2,69 | $2,41 | 500,20K |
| 2026-09-18 | $2,45 | +0,41 % | $2,48 | $2,52 | $2,32 | 354,20K |
| 2026-09-17 | $2,44 | +13,49 % | $2,23 | $2,56 | $2,23 | 540,70K |
| 2026-09-16 | $2,15 | -1,83 % | $2,21 | $2,22 | $2,10 | 230,10K |
| 2026-09-15 | $2,19 | -1,79 % | $2,24 | $2,25 | $2,18 | 95,10K |
| 2026-09-14 | $2,23 | +2,29 % | $2,29 | $2,33 | $2,14 | 258,50K |
| 2026-09-11 | $2,18 | +8,46 % | $2,03 | $2,21 | $2,03 | 366,80K |
| 2026-09-10 | $2,01 | +3,61 % | $1,93 | $2,11 | $1,93 | 250,70K |
| 2026-09-09 | $1,94 | -3,96 % | $2,05 | $2,10 | $1,91 | 242,00K |
| 2026-09-08 | $2,02 | -3,81 % | $2,09 | $2,10 | $2,02 | 195,10K |
| 2026-09-04 | $2,10 | -1,41 % | $2,15 | $2,16 | $2,09 | 150,30K |
| 2026-09-03 | $2,13 | -2,74 % | $2,22 | $2,23 | $2,11 | 143,10K |
| 2026-09-02 | $2,19 | -1,79 % | $2,25 | $2,28 | $2,17 | 123,10K |
| 2026-09-01 | $2,23 | -4,70 % | $2,28 | $2,37 | $2,23 | 125,60K |
| 2026-08-31 | $2,34 | -2,09 % | $2,38 | $2,38 | $2,29 | 100,90K |
| 2026-08-28 | $2,39 | -4,02 % | $2,49 | $2,56 | $2,37 | 102,50K |
| 2026-08-27 | $2,49 | -1,19 % | $2,51 | $2,57 | $2,48 | 89,30K |
| 2026-08-26 | $2,52 | -1,56 % | $2,54 | $2,59 | $2,44 | 76,10K |
| 2026-08-25 | $2,56 | -1,16 % | $2,60 | $2,60 | $2,52 | 115,60K |
| 2026-08-24 | $2,59 | +0,39 % | $2,60 | $2,65 | $2,54 | 73,60K |
| 2026-08-21 | $2,58 | -0,39 % | $2,65 | $2,69 | $2,57 | 106,40K |
| 2026-08-20 | $2,59 | -4,43 % | $2,70 | $2,70 | $2,56 | 115,10K |
| 2026-08-19 | $2,71 | +5,86 % | $2,63 | $2,73 | $2,60 | 145,70K |
| 2026-08-18 | $2,56 | -1,16 % | $2,58 | $2,63 | $2,53 | 79,60K |
| 2026-08-17 | $2,59 | -4,43 % | $2,72 | $2,72 | $2,57 | 176,00K |
| 2026-08-14 | $2,71 | -6,55 % | $2,80 | $2,88 | $2,56 | 409,40K |
| 2026-08-13 | $2,90 | -0,68 % | $3,00 | $3,12 | $2,88 | 279,50K |
| 2026-08-12 | $2,92 | -7,01 % | $3,17 | $3,33 | $2,84 | 514,10K |
| 2026-08-11 | $3,14 | +11,35 % | $3,03 | $3,29 | $2,85 | 1,19M |
| 2026-08-10 | $2,82 | +15,10 % | $2,78 | $3,00 | $2,72 | 369,10K |
| 2026-08-07 | $2,45 | -1,21 % | $2,48 | $2,48 | $2,38 | 56,90K |
| 2026-08-06 | $2,48 | +0,40 % | $2,52 | $2,55 | $2,43 | 34,90K |
| 2026-08-05 | $2,47 | -3,52 % | $2,58 | $2,60 | $2,46 | 44,80K |
| 2026-08-04 | $2,56 | -0,78 % | $2,65 | $2,66 | $2,54 | 42,90K |
| 2026-08-03 | $2,58 | +1,57 % | $2,54 | $2,62 | $2,53 | 48,30K |
| 2026-07-31 | $2,54 | +4,53 % | $2,59 | $2,59 | $2,39 | 36,60K |
| 2026-07-30 | $2,43 | +8,97 % | $2,30 | $2,45 | $2,27 | 79,30K |
| 2026-07-29 | $2,23 | -7,47 % | $2,37 | $2,40 | $2,19 | 109,90K |
| 2026-07-28 | $2,41 | -2,82 % | $2,47 | $2,47 | $2,32 | 80,20K |
| 2026-07-27 | $2,48 | -6,06 % | $2,67 | $2,78 | $2,45 | 165,80K |
| 2026-07-24 | $2,64 | -2,94 % | $2,70 | $2,77 | $2,61 | 85,60K |
| 2026-07-23 | $2,72 | -3,89 % | $2,79 | $2,83 | $2,68 | 69,20K |
| 2026-07-22 | $2,83 | -0,35 % | $2,89 | $2,89 | $2,79 | 27,30K |
| 2026-07-21 | $2,84 | +1,43 % | $2,77 | $2,88 | $2,77 | 30,30K |
| 2026-07-20 | $2,80 | +1,45 % | $2,80 | $2,82 | $2,73 | 23,30K |
| 2026-07-17 | $2,76 | -1,78 % | $2,80 | $2,80 | $2,72 | 20,50K |
| 2026-07-16 | $2,81 | -3,10 % | $2,85 | $2,87 | $2,80 | 17,70K |
| 2026-07-15 | $2,90 | +3,20 % | $2,84 | $2,90 | $2,84 | 41,00K |
| 2026-07-14 | $2,81 | +0,72 % | $2,81 | $2,89 | $2,77 | 30,80K |
| 2026-07-13 | $2,79 | -1,41 % | $2,84 | $2,90 | $2,77 | 19,80K |
| 2026-07-10 | $2,83 | -3,08 % | $2,98 | $2,99 | $2,80 | 40,10K |
| 2026-07-09 | $2,92 | +2,46 % | $2,83 | $2,92 | $2,80 | 33,50K |
| 2026-07-08 | $2,85 | +1,79 % | $2,80 | $2,85 | $2,71 | 103,60K |
| 2026-07-07 | $2,80 | -4,44 % | $2,90 | $2,93 | $2,78 | 54,30K |
| 2026-07-06 | $2,93 | -0,34 % | $2,93 | $2,98 | $2,86 | 91,60K |
| 2026-07-02 | $2,94 | -3,61 % | $3,02 | $3,12 | $2,81 | 134,90K |
| 2026-07-01 | $3,05 | -2,87 % | $3,18 | $3,18 | $3,05 | 83,80K |
| 2026-06-30 | $3,14 | +0,32 % | $3,18 | $3,32 | $3,08 | 178,30K |
| 2026-06-29 | $3,13 | +6,83 % | $3,05 | $3,20 | $2,98 | 85,90K |
| 2026-06-26 | $2,93 | +3,90 % | $2,90 | $2,97 | $2,87 | 52,90K |
| 2026-06-25 | $2,82 | -7,84 % | $3,08 | $3,16 | $2,82 | 242,20K |
| 2026-06-24 | $3,06 | +0,99 % | $3,06 | $3,18 | $3,02 | 32,40K |
| 2026-06-23 | $3,03 | -4,42 % | $3,11 | $3,24 | $3,03 | 197,10K |
| 2026-06-22 | $3,17 | -5,93 % | $3,36 | $3,39 | $3,16 | 62,40K |
| 2026-06-18 | $3,37 | +6,98 % | $3,22 | $3,45 | $3,15 | 366,00K |
| 2026-06-17 | $3,15 | -1,56 % | $3,19 | $3,36 | $3,15 | 69,80K |
| 2026-06-16 | $3,20 | -1,84 % | $3,29 | $3,47 | $3,13 | 210,40K |
| 2026-06-15 | $3,26 | +3,16 % | $3,31 | $3,50 | $3,24 | 395,40K |
| 2026-06-12 | $3,16 | -1,56 % | $3,20 | $3,23 | $3,02 | 198,40K |
| 2026-06-11 | $3,21 | +2,88 % | $3,13 | $3,23 | $3,06 | 98,40K |
| 2026-06-10 | $3,12 | -4,00 % | $3,20 | $3,32 | $3,11 | 131,80K |
| 2026-06-09 | $3,25 | +2,52 % | $3,21 | $3,42 | $3,19 | 309,00K |
| 2026-06-08 | $3,17 | +2,26 % | $3,14 | $3,22 | $3,02 | 111,30K |
| 2026-06-05 | $3,10 | -4,91 % | $3,26 | $3,28 | $3,00 | 281,10K |
| 2026-06-04 | $3,26 | -0,31 % | $3,31 | $3,41 | $3,21 | 129,20K |
| 2026-06-03 | $3,27 | -2,39 % | $3,48 | $3,50 | $3,27 | 106,70K |
| 2026-06-02 | $3,35 | +2,76 % | $3,31 | $3,43 | $3,27 | 146,60K |
| 2026-06-01 | $3,26 | -11,89 % | $3,69 | $3,84 | $3,20 | 1,19M |
| 2026-05-29 | $3,70 | +7,25 % | $3,61 | $3,82 | $3,58 | 331,90K |
| 2026-05-28 | $3,45 | +11,65 % | $3,11 | $3,49 | $3,10 | 261,40K |
| 2026-05-27 | $3,09 | -4,04 % | $3,19 | $3,26 | $3,05 | 121,70K |
| 2026-05-26 | $3,22 | -0,62 % | $3,28 | $3,30 | $3,17 | 79,10K |