DarioHealth Corp. DRIO
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$6,46+0,16 (+2,54 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $6,46 | +4,87 % | $6,17 | $6,61 | $6,07 | 34,30K |
| 2026-10-01 | $6,16 | -6,95 % | $6,68 | $6,82 | $6,05 | 56,10K |
| 2026-09-30 | $6,62 | 0,00 % | $6,76 | $6,91 | $6,62 | 9,30K |
| 2026-09-29 | $6,62 | -1,34 % | $6,70 | $6,79 | $6,61 | 3,60K |
| 2026-09-28 | $6,71 | +1,21 % | $6,61 | $6,79 | $6,61 | 8,10K |
| 2026-09-25 | $6,63 | -2,07 % | $6,77 | $6,82 | $6,61 | 12,70K |
| 2026-09-24 | $6,77 | +0,45 % | $6,71 | $6,77 | $6,66 | 9,00K |
| 2026-09-23 | $6,74 | -2,18 % | $6,84 | $6,84 | $6,74 | 1,90K |
| 2026-09-22 | $6,89 | -2,55 % | $6,98 | $7,12 | $6,71 | 73,50K |
| 2026-09-21 | $7,07 | -1,81 % | $6,95 | $7,13 | $6,95 | 30,10K |
| 2026-09-18 | $7,20 | +3,00 % | $7,03 | $7,20 | $7,03 | 28,20K |
| 2026-09-17 | $6,99 | +3,10 % | $7,09 | $7,10 | $6,71 | 20,10K |
| 2026-09-16 | $6,78 | +0,44 % | $6,82 | $6,99 | $6,65 | 9,00K |
| 2026-09-15 | $6,75 | -4,80 % | $7,00 | $7,00 | $6,75 | 6,00K |
| 2026-09-14 | $7,09 | +2,31 % | $6,78 | $7,10 | $6,78 | 31,00K |
| 2026-09-11 | $6,93 | +5,32 % | $6,70 | $7,07 | $6,66 | 48,80K |
| 2026-09-10 | $6,58 | -3,52 % | $6,77 | $6,80 | $6,53 | 19,50K |
| 2026-09-09 | $6,82 | -2,99 % | $7,03 | $7,17 | $6,80 | 6,30K |
| 2026-09-08 | $7,03 | -2,90 % | $7,19 | $7,25 | $6,87 | 10,30K |
| 2026-09-04 | $7,24 | +3,72 % | $6,94 | $7,30 | $6,79 | 20,60K |
| 2026-09-03 | $6,98 | -4,38 % | $7,33 | $7,43 | $6,87 | 29,60K |
| 2026-09-02 | $7,30 | +3,99 % | $7,08 | $7,62 | $7,08 | 79,80K |
| 2026-09-01 | $7,02 | -4,75 % | $7,15 | $7,57 | $6,79 | 40,00K |
| 2026-08-31 | $7,37 | +8,86 % | $6,71 | $7,37 | $6,71 | 7,60K |
| 2026-08-28 | $6,77 | 0,00 % | $6,81 | $7,00 | $6,45 | 17,90K |
| 2026-08-27 | $6,77 | -3,70 % | $7,08 | $7,49 | $6,77 | 20,10K |
| 2026-08-26 | $7,03 | -4,87 % | $7,29 | $7,41 | $7,03 | 34,00K |
| 2026-08-25 | $7,39 | +2,50 % | $7,10 | $7,72 | $6,66 | 123,50K |
| 2026-08-24 | $7,21 | -3,74 % | $7,13 | $7,54 | $7,13 | 10,20K |
| 2026-08-21 | $7,49 | +4,46 % | $7,25 | $8,06 | $7,10 | 4,80K |
| 2026-08-20 | $7,17 | +0,14 % | $7,16 | $7,67 | $7,02 | 8,40K |
| 2026-08-19 | $7,16 | -0,28 % | $7,55 | $7,87 | $7,15 | 32,00K |
| 2026-08-18 | $7,18 | -2,45 % | $7,53 | $7,64 | $7,03 | 6,10K |
| 2026-08-17 | $7,36 | -2,97 % | $7,61 | $7,94 | $7,28 | 21,90K |
| 2026-08-14 | $7,59 | +3,48 % | $7,24 | $7,91 | $7,24 | 5,30K |
| 2026-08-13 | $7,33 | -2,01 % | $7,72 | $7,94 | $7,21 | 9,40K |
| 2026-08-12 | $7,48 | -2,48 % | $7,67 | $7,78 | $7,16 | 10,20K |
| 2026-08-11 | $7,67 | +0,13 % | $7,34 | $8,03 | $6,75 | 55,00K |
| 2026-08-10 | $7,66 | +4,93 % | $7,41 | $7,89 | $6,90 | 24,30K |
| 2026-08-07 | $7,30 | -5,78 % | $7,34 | $8,20 | $7,30 | 29,50K |
| 2026-08-06 | $7,75 | +1,15 % | $7,67 | $7,88 | $7,40 | 4,00K |
| 2026-08-05 | $7,66 | +11,50 % | $6,97 | $7,66 | $6,70 | 17,00K |
| 2026-08-04 | $6,87 | -3,24 % | $7,30 | $7,71 | $6,19 | 164,70K |
| 2026-08-03 | $7,10 | -2,34 % | $7,22 | $7,52 | $6,83 | 9,80K |
| 2026-07-31 | $7,27 | +0,97 % | $7,50 | $7,50 | $7,01 | 7,40K |
| 2026-07-30 | $7,20 | +1,41 % | $7,50 | $7,53 | $6,90 | 16,20K |
| 2026-07-29 | $7,10 | -5,27 % | $7,78 | $7,78 | $7,02 | 12,10K |
| 2026-07-28 | $7,49 | +0,33 % | $7,26 | $7,89 | $7,01 | 8,20K |
| 2026-07-27 | $7,47 | -4,11 % | $7,48 | $8,15 | $7,00 | 8,70K |
| 2026-07-24 | $7,79 | +4,28 % | $7,50 | $7,90 | $7,31 | 3,80K |
| 2026-07-23 | $7,47 | -5,44 % | $7,74 | $8,00 | $6,80 | 11,40K |
| 2026-07-22 | $7,90 | +12,86 % | $7,00 | $7,90 | $6,86 | 181,90K |
| 2026-07-21 | $7,00 | +3,40 % | $7,00 | $7,00 | $6,68 | 10,70K |
| 2026-07-20 | $6,77 | -0,65 % | $6,75 | $7,10 | $6,07 | 12,80K |
| 2026-07-17 | $6,81 | +0,65 % | $7,02 | $7,02 | $6,75 | 1,70K |
| 2026-07-16 | $6,77 | +0,30 % | $6,66 | $6,85 | $6,66 | 6,50K |
| 2026-07-15 | $6,75 | +3,37 % | $7,00 | $7,29 | $6,44 | 12,40K |
| 2026-07-14 | $6,53 | -2,54 % | $6,74 | $6,82 | $6,53 | 4,40K |
| 2026-07-13 | $6,70 | -7,20 % | $7,38 | $7,38 | $6,47 | 18,90K |
| 2026-07-10 | $7,22 | +3,14 % | $6,95 | $7,24 | $6,91 | 3,90K |
| 2026-07-09 | $7,00 | -3,05 % | $6,89 | $7,18 | $6,88 | 2,70K |
| 2026-07-08 | $7,22 | +1,98 % | $7,14 | $7,49 | $6,96 | 2,30K |
| 2026-07-07 | $7,08 | -1,26 % | $7,07 | $7,22 | $6,55 | 31,80K |
| 2026-07-06 | $7,17 | -1,51 % | $6,97 | $7,32 | $6,88 | 12,20K |
| 2026-07-02 | $7,28 | +7,85 % | $6,89 | $8,00 | $6,89 | 61,00K |
| 2026-07-01 | $6,75 | +2,27 % | $6,67 | $6,93 | $6,55 | 10,40K |
| 2026-06-30 | $6,60 | -2,94 % | $6,43 | $6,76 | $6,43 | 6,00K |
| 2026-06-29 | $6,80 | -3,27 % | $7,00 | $7,00 | $6,30 | 12,90K |
| 2026-06-26 | $7,03 | +14,31 % | $6,06 | $7,03 | $6,06 | 43,50K |
| 2026-06-25 | $6,15 | +1,49 % | $5,95 | $6,28 | $5,84 | 18,30K |
| 2026-06-24 | $6,06 | +1,17 % | $6,04 | $6,67 | $6,04 | 7,30K |
| 2026-06-23 | $5,99 | -5,52 % | $6,30 | $6,30 | $5,85 | 12,90K |
| 2026-06-22 | $6,34 | -8,51 % | $6,73 | $7,03 | $6,06 | 22,30K |
| 2026-06-18 | $6,93 | -2,81 % | $6,95 | $7,11 | $6,91 | 9,90K |
| 2026-06-17 | $7,13 | +0,14 % | $7,03 | $7,30 | $7,03 | 2,00K |
| 2026-06-16 | $7,12 | -0,42 % | $6,91 | $7,30 | $6,91 | 1,60K |
| 2026-06-15 | $7,15 | +1,27 % | $6,90 | $7,29 | $6,90 | 1,60K |
| 2026-06-12 | $7,06 | -1,94 % | $7,30 | $7,30 | $7,00 | 5,10K |
| 2026-06-11 | $7,20 | -0,14 % | $7,24 | $7,34 | $7,14 | 10,60K |
| 2026-06-10 | $7,21 | -4,25 % | $7,55 | $7,67 | $7,21 | 6,90K |
| 2026-06-09 | $7,53 | +0,13 % | $7,36 | $7,69 | $7,17 | 7,80K |
| 2026-06-08 | $7,52 | +0,27 % | $7,60 | $7,70 | $7,30 | 7,60K |
| 2026-06-05 | $7,50 | -1,32 % | $7,42 | $7,53 | $7,40 | 5,10K |
| 2026-06-04 | $7,60 | -0,65 % | $7,49 | $7,60 | $6,97 | 11,10K |
| 2026-06-03 | $7,65 | 0,00 % | $7,49 | $7,90 | $7,41 | 6,90K |
| 2026-06-02 | $7,65 | -0,65 % | $7,50 | $7,65 | $7,30 | 6,20K |
| 2026-06-01 | $7,70 | -0,65 % | $7,51 | $7,89 | $7,45 | 12,20K |
| 2026-05-29 | $7,75 | +3,06 % | $7,69 | $7,75 | $7,44 | 8,10K |
| 2026-05-28 | $7,52 | -2,34 % | $7,88 | $8,12 | $7,50 | 9,00K |
| 2026-05-27 | $7,70 | +2,53 % | $7,30 | $7,72 | $7,30 | 7,10K |