8,913$
-1,84%
Echtzeit-Aktienkurs Domo
Bid:
Ask:
Aktienkurse zur Domo Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 9,04 | 9,22 | 8,82 | 8,92 | -1,87% | 341.908,00 |
27.03.2024 | 9,09 | 9,19 | 8,97 | 9,09 | 1,56% | 244.194,00 |
26.03.2024 | 9,03 | 9,18 | 8,79 | 8,95 | -1,32% | 395.348,00 |
25.03.2024 | 9,42 | 9,53 | 9,03 | 9,07 | -4,22% | 298.869,00 |
22.03.2024 | 9,50 | 9,76 | 9,41 | 9,47 | 0,11% | 265.803,00 |
21.03.2024 | 9,54 | 9,70 | 9,18 | 9,46 | -1,36% | 1.105.752,00 |
20.03.2024 | 9,36 | 9,66 | 9,31 | 9,59 | 1,48% | 203.433,00 |
19.03.2024 | 9,21 | 9,60 | 9,10 | 9,45 | 1,29% | 314.971,00 |
18.03.2024 | 9,48 | 9,72 | 9,32 | 9,33 | -0,96% | 300.230,00 |
15.03.2024 | 9,18 | 9,50 | 9,17 | 9,42 | 1,29% | 422.264,00 |
14.03.2024 | 9,76 | 9,76 | 9,08 | 9,30 | -4,71% | 399.851,00 |
13.03.2024 | 9,58 | 9,90 | 9,58 | 9,76 | 1,04% | 249.184,00 |
12.03.2024 | 9,92 | 10,05 | 9,58 | 9,66 | -2,62% | 317.434,00 |
11.03.2024 | 9,70 | 10,31 | 9,37 | 9,92 | 1,07% | 590.051,00 |
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% | 786.405,00 |
06.03.2024 | 11,33 | 11,77 | 11,18 | 11,65 | 4,67% | 335.770,00 |
05.03.2024 | 11,24 | 11,24 | 10,87 | 11,13 | -2,20% | 395.531,00 |
04.03.2024 | 11,58 | 11,64 | 11,15 | 11,38 | -1,22% | 281.388,00 |
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% | 367.877,00 |
28.02.2024 | 11,15 | 11,23 | 10,90 | 11,16 | -1,24% | 390.100,00 |
27.02.2024 | 11,17 | 11,43 | 10,99 | 11,30 | 1,89% | 243.242,00 |
26.02.2024 | 11,11 | 11,29 | 10,92 | 11,09 | 0,00% | 158.948,00 |
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% | 389.688,00 |
21.02.2024 | 10,96 | 11,03 | 10,65 | 10,84 | -2,65% | 319.358,00 |
20.02.2024 | 10,67 | 11,30 | 10,67 | 11,14 | 3,20% | 381.429,00 |
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% | 584.444,00 |
14.02.2024 | 10,78 | 10,98 | 10,55 | 10,84 | 2,41% | 360.494,00 |
13.02.2024 | 11,01 | 11,06 | 10,51 | 10,59 | -7,80% | 486.263,00 |
12.02.2024 | 11,86 | 12,05 | 11,40 | 11,48 | -3,53% | 543.380,00 |
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% | 305.858,00 |
07.02.2024 | 11,60 | 12,23 | 11,42 | 11,68 | 0,91% | 438.565,00 |
06.02.2024 | 11,15 | 11,59 | 11,15 | 11,58 | 3,81% | 236.905,00 |
05.02.2024 | 11,17 | 11,33 | 10,95 | 11,15 | -1,33% | 256.037,00 |
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% | 208.175,00 |
31.01.2024 | 11,11 | 11,35 | 10,86 | 10,87 | -3,03% | 377.913,00 |
30.01.2024 | 11,28 | 11,31 | 11,00 | 11,21 | -1,32% | 213.287,00 |
29.01.2024 | 11,30 | 11,44 | 10,88 | 11,36 | 1,16% | 277.905,00 |
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% | 505.868,00 |
24.01.2024 | 10,31 | 11,36 | 10,31 | 10,71 | 8,95% | 797.596,00 |
23.01.2024 | 10,01 | 10,05 | 9,80 | 9,83 | -0,61% | 153.256,00 |
22.01.2024 | 9,66 | 9,96 | 9,62 | 9,89 | 3,34% | 239.928,00 |
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% | 508.050,00 |
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% | 345.158,00 |
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% | 199.884,00 |
10.01.2024 | 9,51 | 9,83 | 9,39 | 9,81 | 2,94% | 237.389,00 |
09.01.2024 | 9,68 | 9,88 | 9,50 | 9,53 | -3,44% | 304.484,00 |
08.01.2024 | 9,57 | 10,02 | 9,49 | 9,87 | 3,24% | 314.546,00 |
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% | 327.001,00 |
03.01.2024 | 9,83 | 9,93 | 9,50 | 9,65 | -3,69% | 564.728,00 |
02.01.2024 | 10,17 | 10,20 | 9,80 | 10,02 | -2,62% | 542.682,00 |
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% | 344.595,00 |
27.12.2023 | 10,24 | 10,40 | 10,20 | 10,27 | 0,88% | 260.079,00 |
26.12.2023 | 10,23 | 10,23 | 9,96 | 10,18 | 1,39% | 207.168,00 |
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% | 374.933,00 |
20.12.2023 | 10,07 | 10,45 | 9,71 | 9,75 | -3,47% | 431.394,00 |
19.12.2023 | 10,22 | 10,51 | 9,92 | 10,10 | -0,29% | 458.339,00 |
18.12.2023 | 9,74 | 10,22 | 9,62 | 10,13 | 5,19% | 624.853,00 |
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% | 605.135,00 |
13.12.2023 | 9,02 | 9,74 | 8,79 | 9,74 | 8,71% | 694.971,00 |
12.12.2023 | 9,10 | 9,10 | 8,86 | 8,96 | -1,54% | 511.277,00 |
11.12.2023 | 9,13 | 9,40 | 9,04 | 9,10 | -1,52% | 410.614,00 |
08.12.2023 | 8,82 | 9,32 | 8,69 | 9,24 | 3,82% | 514.974,00 |
07.12.2023 | 9,49 | 9,49 | 8,82 | 8,90 | -6,51% | 520.259,00 |
06.12.2023 | 9,45 | 9,94 | 9,25 | 9,52 | 1,28% | 603.727,00 |
05.12.2023 | 9,68 | 9,72 | 9,16 | 9,40 | -4,18% | 555.316,00 |
04.12.2023 | 10,25 | 10,39 | 9,66 | 9,81 | -3,63% | 650.645,00 |
01.12.2023 | 9,99 | 10,99 | 9,88 | 10,18 | 7,27% | 1.426.783,00 |
30.11.2023 | 9,99 | 10,02 | 9,41 | 9,49 | -1,15% | 915.634,00 |
29.11.2023 | 9,66 | 9,96 | 9,57 | 9,60 | 0,52% | 437.235,00 |
28.11.2023 | 9,25 | 9,59 | 9,15 | 9,55 | 3,47% | 374.312,00 |
27.11.2023 | 9,33 | 9,37 | 9,20 | 9,23 | -1,07% | 446.892,00 |
24.11.2023 | 9,27 | 9,41 | 9,23 | 9,33 | 0,76% | 69.929,00 |
22.11.2023 | 9,26 | 9,56 | 9,25 | 9,26 | 1,37% | 263.170,00 |
21.11.2023 | 9,11 | 9,26 | 8,99 | 9,14 | -1,56% | 200.581,00 |
20.11.2023 | 9,39 | 9,60 | 9,26 | 9,28 | -0,54% | 212.451,00 |
17.11.2023 | 9,17 | 9,39 | 9,07 | 9,33 | 2,75% | 223.766,00 |
16.11.2023 | 9,45 | 9,45 | 9,01 | 9,08 | -4,72% | 231.860,00 |
15.11.2023 | 9,44 | 9,77 | 9,26 | 9,53 | 1,71% | 403.128,00 |
14.11.2023 | 8,99 | 9,37 | 8,99 | 9,37 | 9,72% | 437.864,00 |
13.11.2023 | 8,72 | 8,73 | 8,52 | 8,54 | -2,95% | 130.643,00 |
10.11.2023 | 8,68 | 8,81 | 8,57 | 8,80 | 1,62% | 192.311,00 |
09.11.2023 | 8,85 | 8,89 | 8,62 | 8,66 | -1,37% | 171.102,00 |
08.11.2023 | 9,16 | 9,16 | 8,70 | 8,78 | -3,83% | 233.191,00 |
07.11.2023 | 8,92 | 9,27 | 8,85 | 9,13 | 3,05% | 340.601,00 |
06.11.2023 | 8,80 | 8,95 | 8,69 | 8,86 | 1,84% | 269.947,00 |
03.11.2023 | 8,73 | 9,00 | 8,60 | 8,70 | 2,23% | 409.478,00 |