7,460$
-0,67%
Echtzeit-Aktienkurs DOMO Inc.
Bid:
Ask:
Aktienkurse zur DOMO Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 7,71 | 7,75 | 7,40 | 7,45 | -0,80% | 210.394,00 |
| 02.05.2024 | 7,61 | 7,61 | 7,37 | 7,51 | -0,79% | 361.732,00 |
| 01.05.2024 | 7,56 | 7,84 | 7,56 | 7,57 | 0,46% | 217.005,00 |
| 30.04.2024 | 7,55 | 7,59 | 7,45 | 7,54 | -1,63% | 294.547,00 |
| 29.04.2024 | 7,65 | 7,68 | 7,49 | 7,66 | 0,92% | 246.910,00 |
| 26.04.2024 | 7,66 | 7,78 | 7,51 | 7,59 | -0,39% | 248.070,00 |
| 25.04.2024 | 7,24 | 7,78 | 7,24 | 7,62 | 2,56% | 646.088,00 |
| 24.04.2024 | 7,50 | 7,54 | 7,34 | 7,43 | -0,93% | 679.110,00 |
| 23.04.2024 | 7,50 | 7,83 | 7,46 | 7,50 | 0,27% | 476.880,00 |
| 22.04.2024 | 7,76 | 7,76 | 7,38 | 7,48 | -2,86% | 508.462,00 |
| 19.04.2024 | 7,77 | 7,89 | 7,65 | 7,70 | -1,41% | 519.141,00 |
| 18.04.2024 | 7,86 | 7,98 | 7,71 | 7,81 | -0,51% | 353.820,00 |
| 17.04.2024 | 8,07 | 8,07 | 7,73 | 7,85 | -1,75% | 442.477,00 |
| 16.04.2024 | 7,85 | 8,33 | 7,73 | 7,99 | 0,88% | 688.367,00 |
| 15.04.2024 | 8,26 | 8,37 | 7,89 | 7,92 | -4,46% | 401.496,00 |
| 12.04.2024 | 8,45 | 8,54 | 8,16 | 8,29 | -3,04% | 297.486,00 |
| 11.04.2024 | 8,50 | 8,74 | 8,50 | 8,55 | -0,35% | 228.740,00 |
| 10.04.2024 | 8,60 | 8,66 | 8,47 | 8,58 | -3,05% | 330.882,00 |
| 09.04.2024 | 8,85 | 9,00 | 8,75 | 8,85 | 0,57% | 271.308,00 |
| 08.04.2024 | 8,86 | 8,98 | 8,73 | 8,80 | -0,45% | 260.499,00 |
| 05.04.2024 | 8,82 | 9,12 | 8,80 | 8,84 | -0,23% | 205.955,00 |
| 04.04.2024 | 9,07 | 9,25 | 8,80 | 8,86 | -0,89% | 297.091,00 |
| 03.04.2024 | 8,97 | 9,06 | 8,87 | 8,94 | -1,00% | 188.401,00 |
| 02.04.2024 | 8,98 | 9,14 | 8,87 | 9,03 | -1,95% | 297.403,00 |
| 01.04.2024 | 9,01 | 9,21 | 8,79 | 9,21 | 3,25% | 439.117,00 |
| 28.03.2024 | 9,04 | 9,22 | 8,82 | 8,92 | -1,76% | 345.065,00 |
| 27.03.2024 | 9,09 | 9,19 | 8,97 | 9,08 | 1,45% | 210.909,00 |
| 26.03.2024 | 9,03 | 9,18 | 8,79 | 8,95 | -1,32% | 387.828,00 |
| 25.03.2024 | 9,42 | 9,53 | 9,03 | 9,07 | -4,22% | 298.844,00 |
| 22.03.2024 | 9,50 | 9,76 | 9,41 | 9,47 | 0,21% | 265.803,00 |
| 21.03.2024 | 9,54 | 9,70 | 9,18 | 9,45 | -1,36% | 972.556,00 |
| 20.03.2024 | 9,36 | 9,66 | 9,31 | 9,58 | 1,38% | 166.042,00 |
| 19.03.2024 | 9,21 | 9,60 | 9,10 | 9,45 | 1,29% | 314.946,00 |
| 18.03.2024 | 9,48 | 9,72 | 9,32 | 9,33 | -0,96% | 221.547,00 |
| 15.03.2024 | 9,18 | 9,50 | 9,17 | 9,42 | 1,18% | 422.264,00 |
| 14.03.2024 | 9,76 | 9,76 | 9,08 | 9,31 | -4,51% | 351.592,00 |
| 13.03.2024 | 9,58 | 9,90 | 9,58 | 9,75 | 0,83% | 199.668,00 |
| 12.03.2024 | 9,92 | 10,05 | 9,58 | 9,67 | -2,52% | 269.729,00 |
| 11.03.2024 | 9,70 | 10,31 | 9,37 | 9,92 | 1,07% | 539.460,00 |
| 08.03.2024 | 10,65 | 11,25 | 9,57 | 9,82 | -13,60% | 1.750.013,00 |
| 07.03.2024 | 11,81 | 11,87 | 11,34 | 11,36 | -2,49% | 720.818,00 |
| 06.03.2024 | 11,33 | 11,77 | 11,18 | 11,65 | 4,67% | 302.623,00 |
| 05.03.2024 | 11,24 | 11,24 | 10,87 | 11,13 | -2,20% | 351.134,00 |
| 04.03.2024 | 11,58 | 11,64 | 11,15 | 11,38 | -1,22% | 243.965,00 |
| 01.03.2024 | 11,56 | 11,58 | 11,25 | 11,52 | 0,00% | 265.977,00 |
| 29.02.2024 | 11,33 | 11,62 | 11,28 | 11,52 | 3,23% | 187.495,00 |
| 28.02.2024 | 11,15 | 11,23 | 10,90 | 11,16 | -1,24% | 288.274,00 |
| 27.02.2024 | 11,17 | 11,43 | 10,99 | 11,30 | 1,89% | 206.645,00 |
| 26.02.2024 | 11,11 | 11,29 | 10,92 | 11,09 | 0,00% | 158.944,00 |
| 23.02.2024 | 10,67 | 11,09 | 10,64 | 11,09 | 3,74% | 392.611,00 |
| 22.02.2024 | 11,02 | 11,21 | 10,64 | 10,69 | -1,38% | 348.161,00 |
| 21.02.2024 | 10,96 | 11,03 | 10,65 | 10,84 | -2,65% | 318.113,00 |
| 20.02.2024 | 10,67 | 11,30 | 10,67 | 11,14 | 3,20% | 343.649,00 |
| 16.02.2024 | 11,27 | 11,27 | 10,74 | 10,79 | -5,35% | 1.166.388,00 |
| 15.02.2024 | 10,82 | 11,42 | 10,82 | 11,40 | 5,17% | 402.894,00 |
| 14.02.2024 | 10,78 | 10,98 | 10,55 | 10,84 | 2,41% | 313.501,00 |
| 13.02.2024 | 11,01 | 11,06 | 10,51 | 10,59 | -7,80% | 439.990,00 |
| 12.02.2024 | 11,86 | 12,05 | 11,40 | 11,48 | -3,53% | 492.714,00 |
| 09.02.2024 | 11,73 | 11,98 | 11,67 | 11,90 | 2,94% | 284.907,00 |
| 08.02.2024 | 11,68 | 11,99 | 11,50 | 11,56 | -1,03% | 260.922,00 |
| 07.02.2024 | 11,60 | 12,23 | 11,42 | 11,68 | 0,91% | 437.805,00 |
| 06.02.2024 | 11,15 | 11,59 | 11,15 | 11,58 | 3,81% | 217.688,00 |
| 05.02.2024 | 11,17 | 11,33 | 10,95 | 11,15 | -1,33% | 226.097,00 |
| 02.02.2024 | 10,99 | 11,36 | 10,85 | 11,30 | 1,07% | 222.644,00 |
| 01.02.2024 | 10,96 | 11,18 | 10,78 | 11,18 | 2,85% | 208.153,00 |
| 31.01.2024 | 11,11 | 11,35 | 10,86 | 10,87 | -3,03% | 336.767,00 |
| 30.01.2024 | 11,28 | 11,31 | 11,00 | 11,21 | -1,32% | 212.678,00 |
| 29.01.2024 | 11,30 | 11,44 | 10,88 | 11,36 | 1,16% | 244.463,00 |
| 26.01.2024 | 11,30 | 11,50 | 11,10 | 11,23 | -0,27% | 333.458,00 |
| 25.01.2024 | 10,85 | 11,52 | 10,66 | 11,26 | 5,14% | 349.531,00 |
| 24.01.2024 | 10,31 | 11,36 | 10,31 | 10,71 | 8,95% | 795.501,00 |
| 23.01.2024 | 10,01 | 10,05 | 9,80 | 9,83 | -0,61% | 153.131,00 |
| 22.01.2024 | 9,66 | 9,96 | 9,62 | 9,89 | 3,34% | 239.716,00 |
| 19.01.2024 | 9,84 | 9,85 | 9,45 | 9,57 | -0,93% | 396.780,00 |
| 18.01.2024 | 9,54 | 9,72 | 9,37 | 9,66 | 2,99% | 507.948,00 |
| 17.01.2024 | 9,37 | 9,47 | 9,22 | 9,38 | -2,49% | 419.887,00 |
| 16.01.2024 | 9,28 | 9,66 | 9,16 | 9,62 | 2,56% | 344.442,00 |
| 12.01.2024 | 9,81 | 10,00 | 9,36 | 9,38 | -3,50% | 202.589,00 |
| 11.01.2024 | 9,83 | 9,88 | 9,49 | 9,72 | -0,92% | 198.881,00 |
| 10.01.2024 | 9,51 | 9,83 | 9,39 | 9,81 | 2,94% | 236.929,00 |
| 09.01.2024 | 9,68 | 9,88 | 9,50 | 9,53 | -3,44% | 268.295,00 |
| 08.01.2024 | 9,57 | 10,02 | 9,49 | 9,87 | 3,24% | 268.171,00 |
| 05.01.2024 | 9,31 | 9,89 | 9,23 | 9,56 | 2,14% | 366.275,00 |
| 04.01.2024 | 9,61 | 9,70 | 9,36 | 9,36 | -3,01% | 295.279,00 |
| 03.01.2024 | 9,83 | 9,93 | 9,50 | 9,65 | -3,69% | 498.296,00 |
| 02.01.2024 | 10,17 | 10,20 | 9,80 | 10,02 | -2,62% | 482.637,00 |
| 29.12.2023 | 10,60 | 10,64 | 10,22 | 10,29 | -2,65% | 322.764,00 |
| 28.12.2023 | 10,19 | 10,57 | 10,16 | 10,57 | 2,92% | 342.411,00 |
| 27.12.2023 | 10,24 | 10,40 | 10,20 | 10,27 | 0,88% | 235.123,00 |
| 26.12.2023 | 10,23 | 10,23 | 9,96 | 10,18 | 1,39% | 199.472,00 |
| 22.12.2023 | 10,32 | 10,32 | 9,96 | 10,04 | -0,69% | 228.070,00 |
| 21.12.2023 | 9,94 | 10,13 | 9,76 | 10,11 | 3,69% | 331.219,00 |
| 20.12.2023 | 10,07 | 10,45 | 9,71 | 9,75 | -3,47% | 430.421,00 |
| 19.12.2023 | 10,22 | 10,51 | 9,92 | 10,10 | -0,29% | 404.601,00 |
| 18.12.2023 | 9,74 | 10,22 | 9,62 | 10,13 | 5,19% | 624.778,00 |
| 15.12.2023 | 9,92 | 10,02 | 9,48 | 9,63 | -2,73% | 2.174.592,00 |
| 14.12.2023 | 9,94 | 10,20 | 9,76 | 9,90 | 1,64% | 602.555,00 |
| 13.12.2023 | 9,02 | 9,74 | 8,79 | 9,74 | 8,71% | 687.429,00 |
| 12.12.2023 | 9,10 | 9,10 | 8,86 | 8,96 | -1,54% | 511.276,00 |
| 11.12.2023 | 9,13 | 9,40 | 9,04 | 9,10 | -1,52% | 343.430,00 |