Deutsche Märkte geschlossen
DAX
18.699,40 +181,01 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.393,78 +297,01 (+0,72%) Gold
2.606,20 +25,60 (+0,99%) EUR/USD
1,1079 +0,0002 (+0,02%) Bitcoin EUR
54.215,64 +1.923,36 (+3,68%)
Daré Bioscience, Inc. (DARE)
NasdaqCM - NasdaqCM Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
14. Sept. 2023 - 14. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Tief | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 13. Sept. 2024 | 3,3100 | 3,4000 | 3,3000 | 3,3100 | 3,3100 | 15.200 |
| 12. Sept. 2024 | 3,3000 | 3,3700 | 3,2400 | 3,3500 | 3,3500 | 9.400 |
| 11. Sept. 2024 | 3,2300 | 3,3780 | 3,2200 | 3,2600 | 3,2600 | 10.300 |
| 10. Sept. 2024 | 3,4200 | 3,4500 | 3,2200 | 3,2200 | 3,2200 | 29.500 |
| 09. Sept. 2024 | 3,4000 | 3,5400 | 3,3000 | 3,4600 | 3,4600 | 11.200 |
| 06. Sept. 2024 | 3,4500 | 3,4500 | 3,3000 | 3,4200 | 3,4200 | 31.400 |
| 05. Sept. 2024 | 3,5400 | 3,5800 | 3,4200 | 3,4500 | 3,4500 | 18.100 |
| 04. Sept. 2024 | 3,6200 | 3,7500 | 3,5800 | 3,5900 | 3,5900 | 78.700 |
| 03. Sept. 2024 | 3,5200 | 3,6500 | 3,4710 | 3,6000 | 3,6000 | 50.500 |
| 30. Aug. 2024 | 3,5700 | 3,5800 | 3,4700 | 3,5800 | 3,5800 | 60.900 |
| 29. Aug. 2024 | 3,4210 | 3,5800 | 3,4210 | 3,5500 | 3,5500 | 14.600 |
| 28. Aug. 2024 | 3,3800 | 3,4700 | 3,3800 | 3,4000 | 3,4000 | 52.500 |
| 27. Aug. 2024 | 3,5000 | 3,5800 | 3,4400 | 3,4400 | 3,4400 | 26.400 |
| 26. Aug. 2024 | 3,5100 | 3,6500 | 3,4600 | 3,5500 | 3,5500 | 52.000 |
| 23. Aug. 2024 | 3,4200 | 3,5700 | 3,4200 | 3,5500 | 3,5500 | 13.500 |
| 22. Aug. 2024 | 3,5500 | 3,7000 | 3,3800 | 3,4200 | 3,4200 | 38.500 |
| 21. Aug. 2024 | 3,5200 | 3,5900 | 3,4010 | 3,5400 | 3,5400 | 25.600 |
| 20. Aug. 2024 | 3,5000 | 3,5600 | 3,3800 | 3,5250 | 3,5250 | 27.600 |
| 19. Aug. 2024 | 3,5500 | 3,5850 | 3,3900 | 3,4800 | 3,4800 | 33.800 |
| 16. Aug. 2024 | 3,4900 | 3,6000 | 3,2800 | 3,5700 | 3,5700 | 65.000 |
| 15. Aug. 2024 | 3,6400 | 3,6600 | 3,4200 | 3,4800 | 3,4800 | 73.400 |
| 14. Aug. 2024 | 4,2000 | 4,2000 | 3,4200 | 3,5000 | 3,5000 | 143.800 |
| 13. Aug. 2024 | 3,7700 | 4,2500 | 3,5650 | 4,2000 | 4,2000 | 286.700 |
| 12. Aug. 2024 | 3,4400 | 3,5500 | 3,4160 | 3,5000 | 3,5000 | 94.200 |
| 09. Aug. 2024 | 3,2900 | 3,5500 | 3,1930 | 3,3900 | 3,3900 | 20.400 |
| 08. Aug. 2024 | 3,2500 | 3,3100 | 3,2000 | 3,2600 | 3,2600 | 8.400 |
| 07. Aug. 2024 | 3,2600 | 3,2670 | 3,1800 | 3,2100 | 3,2100 | 20.000 |
| 06. Aug. 2024 | 3,1800 | 3,3800 | 3,1800 | 3,2200 | 3,2200 | 13.100 |
| 05. Aug. 2024 | 3,2800 | 3,3200 | 3,2100 | 3,2630 | 3,2630 | 34.600 |
| 02. Aug. 2024 | 3,4100 | 3,4700 | 3,3200 | 3,3200 | 3,3200 | 18.800 |
| 01. Aug. 2024 | 3,4200 | 3,4700 | 3,4000 | 3,4100 | 3,4100 | 16.300 |
| 31. Juli 2024 | 3,4200 | 3,4700 | 3,4000 | 3,4250 | 3,4250 | 16.600 |
| 30. Juli 2024 | 3,6000 | 3,6000 | 3,4000 | 3,4200 | 3,4200 | 23.000 |
| 29. Juli 2024 | 3,5500 | 3,9000 | 3,5500 | 3,6200 | 3,6200 | 40.100 |
| 26. Juli 2024 | 3,6400 | 3,6400 | 3,5500 | 3,6300 | 3,6300 | 9.100 |
| 25. Juli 2024 | 3,5700 | 3,6500 | 3,4700 | 3,6000 | 3,6000 | 12.500 |
| 24. Juli 2024 | 3,6400 | 3,6400 | 3,5900 | 3,6000 | 3,6000 | 14.700 |
| 23. Juli 2024 | 3,6500 | 3,6900 | 3,5100 | 3,6400 | 3,6400 | 50.000 |
| 22. Juli 2024 | 3,5900 | 3,8550 | 3,5500 | 3,6900 | 3,6900 | 39.400 |
| 19. Juli 2024 | 3,2000 | 3,6000 | 3,2000 | 3,5400 | 3,5400 | 115.200 |
| 18. Juli 2024 | 3,4100 | 3,4100 | 3,1800 | 3,1900 | 3,1900 | 38.700 |
| 17. Juli 2024 | 3,3700 | 3,4910 | 3,3700 | 3,4800 | 3,4800 | 28.800 |
| 16. Juli 2024 | 3,3400 | 3,6000 | 3,3400 | 3,4000 | 3,4000 | 23.300 |
| 15. Juli 2024 | 3,6600 | 3,7300 | 3,2600 | 3,3800 | 3,3800 | 58.800 |
| 12. Juli 2024 | 3,3700 | 3,7380 | 3,3700 | 3,6800 | 3,6800 | 36.100 |
| 11. Juli 2024 | 3,3600 | 3,4900 | 3,2400 | 3,3600 | 3,3600 | 22.200 |
| 10. Juli 2024 | 3,1500 | 3,6300 | 3,0800 | 3,3200 | 3,3200 | 75.200 |
| 09. Juli 2024 | 3,1000 | 3,1600 | 3,0500 | 3,1300 | 3,1300 | 52.900 |
| 08. Juli 2024 | 3,1700 | 3,1950 | 3,0500 | 3,0900 | 3,0900 | 43.300 |
| 05. Juli 2024 | 3,1000 | 3,4100 | 3,1000 | 3,1500 | 3,1500 | 34.900 |
| 03. Juli 2024 | 3,3600 | 3,4400 | 3,0500 | 3,0900 | 3,0900 | 86.800 |
| 02. Juli 2024 | 3,5800 | 3,9600 | 3,5520 | 3,6300 | 3,6300 | 47.000 |
| 01. Juli 2024 | 3,4300 | 4,0800 | 3,2500 | 3,7900 | 3,7900 | 219.700 |
| 01. Juli 2024 | 1:12 Aktiensplit | |||||
| 28. Juni 2024 | 4,8120 | 4,8120 | 3,9120 | 4,0320 | 4,0320 | 137.492 |
| 27. Juni 2024 | 4,6440 | 5,0280 | 4,0800 | 4,4280 | 4,4280 | 271.125 |
| 26. Juni 2024 | 5,2800 | 5,6400 | 5,1600 | 5,1720 | 5,1720 | 12.758 |
| 25. Juni 2024 | 5,5800 | 5,5800 | 5,1720 | 5,1960 | 5,1960 | 9.825 |
| 24. Juni 2024 | 5,2680 | 5,7600 | 5,2680 | 5,3160 | 5,3160 | 13.517 |
| 21. Juni 2024 | 5,0400 | 5,2800 | 5,0400 | 5,2200 | 5,2200 | 16.308 |
| 20. Juni 2024 | 5,4000 | 5,4000 | 5,0520 | 5,0640 | 5,0640 | 23.825 |
| 18. Juni 2024 | 5,2800 | 5,2800 | 5,1000 | 5,1600 | 5,1600 | 25.133 |
| 17. Juni 2024 | 5,3760 | 5,4000 | 5,1600 | 5,2200 | 5,2200 | 14.900 |
| 14. Juni 2024 | 5,2800 | 5,4600 | 5,0520 | 5,4000 | 5,4000 | 19.133 |
| 13. Juni 2024 | 5,3880 | 5,5200 | 5,0400 | 5,2200 | 5,2200 | 29.617 |
| 12. Juni 2024 | 5,7600 | 5,7600 | 5,2920 | 5,2920 | 5,2920 | 15.208 |
| 11. Juni 2024 | 5,6400 | 5,7600 | 5,5320 | 5,5680 | 5,5680 | 11.375 |
| 10. Juni 2024 | 5,7600 | 5,8200 | 5,5200 | 5,7600 | 5,7600 | 20.592 |
| 07. Juni 2024 | 5,2560 | 6,2400 | 5,2560 | 6,2400 | 6,2400 | 67.508 |
| 06. Juni 2024 | 5,1600 | 5,3160 | 4,9200 | 5,2560 | 5,2560 | 23.500 |
| 05. Juni 2024 | 5,1600 | 5,4000 | 5,0760 | 5,1480 | 5,1480 | 20.317 |
| 04. Juni 2024 | 5,0400 | 5,1600 | 4,9800 | 5,1000 | 5,1000 | 14.550 |
| 03. Juni 2024 | 5,1600 | 5,2200 | 4,8000 | 4,9200 | 4,9200 | 21.408 |
| 31. Mai 2024 | 5,1000 | 5,1600 | 4,9080 | 4,9200 | 4,9200 | 15.883 |
| 30. Mai 2024 | 5,7000 | 5,7000 | 5,0400 | 5,1720 | 5,1720 | 33.900 |
| 29. Mai 2024 | 4,8000 | 6,0000 | 4,8000 | 5,6400 | 5,6400 | 102.308 |
| 28. Mai 2024 | 5,1000 | 5,1000 | 4,8000 | 4,8960 | 4,8960 | 29.250 |
| 24. Mai 2024 | 5,6400 | 5,6400 | 4,8120 | 5,2320 | 5,2320 | 46.408 |
| 23. Mai 2024 | 5,2200 | 5,4600 | 4,9200 | 5,4600 | 5,4600 | 35.117 |
| 22. Mai 2024 | 4,9320 | 5,0400 | 4,5360 | 4,8000 | 4,8000 | 41.075 |
| 21. Mai 2024 | 7,5600 | 7,5600 | 4,8000 | 5,0880 | 5,0880 | 173.208 |
| 20. Mai 2024 | 6,1200 | 7,4400 | 5,7600 | 7,3200 | 7,3200 | 117.883 |
| 17. Mai 2024 | 5,1600 | 5,8800 | 5,1600 | 5,8200 | 5,8200 | 77.625 |
| 16. Mai 2024 | 4,8000 | 5,4000 | 4,4400 | 5,2200 | 5,2200 | 77.083 |
| 15. Mai 2024 | 3,9600 | 4,6800 | 3,9000 | 4,3200 | 4,3200 | 182.208 |
| 14. Mai 2024 | 3,7200 | 3,9120 | 3,7200 | 3,7800 | 3,7800 | 34.400 |
| 13. Mai 2024 | 3,6720 | 3,8400 | 3,6600 | 3,7800 | 3,7800 | 15.108 |
| 10. Mai 2024 | 3,6960 | 3,9240 | 3,6960 | 3,7320 | 3,7320 | 19.475 |
| 09. Mai 2024 | 3,7200 | 3,8280 | 3,6120 | 3,7680 | 3,7680 | 11.233 |
| 08. Mai 2024 | 3,8280 | 3,8400 | 3,6120 | 3,6840 | 3,6840 | 18.817 |
| 07. Mai 2024 | 3,6000 | 3,8400 | 3,6000 | 3,7200 | 3,7200 | 15.225 |
| 06. Mai 2024 | 3,8040 | 3,8400 | 3,6120 | 3,6720 | 3,6720 | 21.408 |
| 03. Mai 2024 | 3,8400 | 3,8880 | 3,6240 | 3,7320 | 3,7320 | 28.358 |
| 02. Mai 2024 | 3,7920 | 3,9600 | 3,6000 | 3,7440 | 3,7440 | 81.042 |
| 01. Mai 2024 | 3,8400 | 4,6800 | 3,7560 | 3,9600 | 3,9600 | 156.317 |
| 30. Apr. 2024 | 3,3600 | 4,6800 | 3,3600 | 3,6960 | 3,6960 | 999.733 |
| 29. Apr. 2024 | 3,6120 | 3,6720 | 3,3600 | 3,3840 | 3,3840 | 14.625 |
| 26. Apr. 2024 | 3,4560 | 3,6960 | 3,3600 | 3,6720 | 3,6720 | 14.592 |
| 25. Apr. 2024 | 3,3600 | 3,4800 | 3,3600 | 3,4680 | 3,4680 | 27.125 |
| 24. Apr. 2024 | 3,4800 | 3,4800 | 3,3600 | 3,4320 | 3,4320 | 36.342 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
