DarioHealth Corp. DRIO
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$6,46+0,16 (+%2,54)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |