Holen Sie sich die Stockscreener-App
1.98
4.35%
-0.09
Handel nachbörslich:
2.04
0.06
+3.03%
Dare Bioscience Inc-Aktien (DARE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-09 | $2.07 | $1.98 | $0.09 | 26,416.0 | -4.35% |
| 2026-01-08 | $2.07 | $1.97 | $0.10 | 124,016.0 | +5.08% |
| 2026-01-07 | $2.01 | $1.89 | $0.12 | 95,573.0 | +0.51% |
| 2026-01-06 | $2.02 | $1.96 | $0.06 | 47,955.0 | -1.51% |
| 2026-01-05 | $2.03 | $1.95 | $0.081 | 44,387.0 | +2.05% |
| 2026-01-02 | $2.08 | $1.90 | $0.1792 | 73,715.0 | +1.04% |
| 2025-12-31 | $1.98 | $1.90 | $0.0802 | 156,815.0 | -1.53% |
| 2025-12-30 | $2.04 | $1.95 | $0.09 | 155,798.0 | -2.00% |
| 2025-12-29 | $2.14 | $1.98 | $0.16 | 251,137.0 | -6.98% |
| 2025-12-26 | $2.19 | $2.09 | $0.10 | 90,121.0 | -0.92% |
| 2025-12-24 | $2.18 | $2.10 | $0.08 | 94,034.0 | +0.46% |
| 2025-12-23 | $2.17 | $2.09 | $0.08 | 119,343.0 | +0.00% |
| 2025-12-22 | $2.19 | $2.08 | $0.11 | 120,397.0 | +3.35% |
| 2025-12-19 | $2.35 | $2.05 | $0.305 | 297,932.0 | -8.33% |
| 2025-12-18 | $2.42 | $2.20 | $0.22 | 350,785.0 | -4.20% |
| 2025-12-17 | $2.52 | $2.26 | $0.2599 | 396,858.0 | +5.31% |
| 2025-12-16 | $2.30 | $2.16 | $0.14 | 205,514.0 | -0.88% |
| 2025-12-15 | $2.54 | $2.26 | $0.28 | 486,154.0 | -7.69% |
| 2025-12-12 | $2.52 | $2.17 | $0.355 | 2,172,449.0 | +18.18% |
| 2025-12-11 | $2.21 | $2.02 | $0.19 | 416,985.0 | +5.03% |
Dare Bioscience Inc-Aktien (DARE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Dare Bioscience Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der DARE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Dare Bioscience Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Dare Bioscience Inc-Aktien (DARE) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $2.08 | $1.89 | $0.1892 | 438,478.0 | +2.59% |
Dare Bioscience Inc-Aktien (DARE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $2.54 | $1.64 | $0.90 | 6,348,061.0 | +6.52% |
| 2025-11 | $2.01 | $1.61 | $0.40 | 1,806,210.0 | -6.12% |
| 2025-10 | $2.30 | $1.90 | $0.40 | 4,256,958.0 | -6.67% |
| 2025-09 | $2.19 | $2.02 | $0.1731 | 2,487,940.0 | +3.96% |
| 2025-08 | $2.50 | $1.83 | $0.6691 | 4,520,372.0 | -15.83% |
| 2025-07 | $9.19 | $2.11 | $7.08 | 91,143,140.0 | +0.42% |
| 2025-06 | $3.28 | $2.35 | $0.9299 | 811,593.0 | -19.53% |
| 2025-05 | $3.05 | $2.80 | $0.25 | 376,432.0 | +0.68% |
| 2025-04 | $3.06 | $2.85 | $0.21 | 345,201.0 | +2.08% |
| 2025-03 | $3.14 | $2.88 | $0.265 | 391,537.0 | -7.96% |
| 2025-02 | $3.31 | $2.95 | $0.36 | 661,794.0 | -3.38% |
| 2025-01 | $3.38 | $3.08 | $0.30 | 353,507.0 | +4.17% |
Dare Bioscience Inc-Aktien (DARE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $3.75 | $2.67 | $1.08 | 1,218,141.0 | -5.69% |
| 2024-11 | $4.60 | $3.18 | $1.42 | 1,072,941.0 | -19.03% |
| 2024-10 | $4.28 | $3.18 | $1.10 | 1,071,422.0 | +30.56% |
| 2024-09 | $3.75 | $3.22 | $0.53 | 439,773.0 | -9.50% |
| 2024-08 | $4.25 | $3.18 | $1.07 | 1,118,879.0 | +4.53% |
| 2024-07 | $4.08 | $3.05 | $1.03 | 1,081,977.0 | +919.04% |
| 2024-06 | $0.52 | $0.326 | $0.194 | 9,134,577.0 | -18.02% |
| 2024-05 | $0.63 | $0.30 | $0.33 | 15,779,744.0 | +33.33% |
| 2024-04 | $0.5199 | $0.28 | $0.2399 | 21,463,637.0 | -37.27% |
| 2024-03 | $0.5899 | $0.43 | $0.1599 | 6,316,717.0 | -14.60% |
| 2024-02 | $0.585 | $0.3212 | $0.2638 | 11,060,185.0 | +76.62% |
| 2024-01 | $0.38 | $0.3012 | $0.0788 | 7,798,856.0 | +5.18% |
0.90%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):