Holen Sie sich die Stockscreener-App
1.4275
3.55%
-0.0525
Dare Bioscience Inc-Aktien (DARE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-13 | $1.51 | $1.42 | $0.0879 | 68,864.0 | -3.91% |
| 2026-03-12 | $1.53 | $1.47 | $0.0599 | 28,510.0 | -1.33% |
| 2026-03-11 | $1.54 | $1.49 | $0.05 | 38,162.0 | +0.67% |
| 2026-03-10 | $1.55 | $1.49 | $0.06 | 32,847.0 | -2.61% |
| 2026-03-09 | $1.55 | $1.50 | $0.05 | 73,241.0 | +0.00% |
| 2026-03-06 | $1.58 | $1.52 | $0.06 | 56,986.0 | -2.55% |
| 2026-03-05 | $1.61 | $1.56 | $0.05 | 47,091.0 | +0.64% |
| 2026-03-04 | $1.59 | $1.56 | $0.03 | 47,008.0 | -0.32% |
| 2026-03-03 | $1.61 | $1.56 | $0.05 | 77,214.0 | -2.80% |
| 2026-03-02 | $1.68 | $1.58 | $0.1013 | 120,557.0 | -5.29% |
| 2026-02-27 | $1.70 | $1.65 | $0.0546 | 73,682.0 | +1.80% |
| 2026-02-26 | $1.74 | $1.66 | $0.08 | 47,111.0 | -2.91% |
| 2026-02-25 | $1.73 | $1.65 | $0.08 | 123,857.0 | +3.61% |
| 2026-02-24 | $1.71 | $1.64 | $0.0738 | 112,819.0 | +0.00% |
| 2026-02-23 | $1.71 | $1.64 | $0.0673 | 267,533.0 | +0.61% |
| 2026-02-20 | $1.68 | $1.65 | $0.03 | 31,658.0 | -1.20% |
| 2026-02-19 | $1.68 | $1.64 | $0.035 | 68,526.0 | +1.21% |
| 2026-02-18 | $1.69 | $1.65 | $0.043 | 33,234.0 | -1.20% |
| 2026-02-17 | $1.72 | $1.67 | $0.0518 | 53,976.0 | -1.76% |
| 2026-02-13 | $1.75 | $1.69 | $0.062 | 30,716.0 | +0.00% |
| 2026-02-12 | $1.73 | $1.70 | $0.03 | 40,364.0 | -1.16% |
| 2026-02-11 | $1.77 | $1.69 | $0.08 | 40,093.0 | +1.78% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $1.68 | $1.42 | $0.2592 | 590,480.0 | -16.35% |
| 2026-02 | $1.80 | $1.64 | $0.1638 | 1,478,549.0 | -6.08% |
| 2026-01 | $2.08 | $1.76 | $0.3192 | 1,434,558.0 | -6.22% |
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% |
0.18%
0.28%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):