56,730$
-2,24%
Echtzeit-Aktienkurs Doximity
Bid:
Ask:
Aktienkurse zur Doximity Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 58,03 | 58,69 | 56,46 | 56,72 | -2,26% | 1.892.057,00 |
| 31.03.2025 | 56,59 | 58,73 | 56,32 | 58,03 | -0,82% | 2.270.823,00 |
| 28.03.2025 | 60,01 | 60,25 | 57,72 | 58,51 | -3,37% | 2.279.785,00 |
| 27.03.2025 | 60,01 | 61,45 | 58,59 | 60,55 | -1,51% | 2.240.250,00 |
| 26.03.2025 | 66,19 | 66,22 | 61,04 | 61,48 | -6,95% | 3.042.500,00 |
| 25.03.2025 | 66,95 | 67,70 | 65,25 | 66,07 | -0,41% | 2.141.080,00 |
| 24.03.2025 | 64,22 | 67,31 | 64,22 | 66,34 | 5,32% | 3.876.228,00 |
| 21.03.2025 | 61,53 | 63,07 | 60,26 | 62,99 | 0,35% | 4.032.522,00 |
| 20.03.2025 | 61,99 | 64,95 | 61,99 | 62,77 | 0,13% | 2.491.734,00 |
| 19.03.2025 | 61,49 | 63,87 | 61,18 | 62,69 | 2,25% | 1.690.337,00 |
| 18.03.2025 | 62,23 | 63,09 | 60,77 | 61,31 | -1,79% | 1.799.501,00 |
| 17.03.2025 | 64,87 | 64,95 | 61,72 | 62,43 | -1,50% | 2.446.003,00 |
| 14.03.2025 | 62,44 | 63,46 | 61,79 | 63,38 | 4,24% | 1.739.073,00 |
| 13.03.2025 | 64,00 | 64,29 | 60,72 | 60,80 | -5,44% | 1.968.612,00 |
| 12.03.2025 | 64,24 | 65,11 | 63,11 | 64,30 | 4,20% | 2.892.324,00 |
| 11.03.2025 | 60,57 | 62,54 | 60,03 | 61,71 | 2,07% | 2.297.254,00 |
| 10.03.2025 | 62,82 | 63,10 | 59,72 | 60,46 | -5,50% | 2.417.944,00 |
| 07.03.2025 | 65,42 | 66,41 | 62,91 | 63,98 | -3,00% | 1.919.816,00 |
| 06.03.2025 | 68,12 | 68,97 | 65,66 | 65,96 | -5,11% | 1.655.799,00 |
| 05.03.2025 | 68,50 | 69,91 | 67,20 | 69,51 | 2,48% | 1.694.630,00 |
| 04.03.2025 | 68,00 | 69,22 | 65,15 | 67,83 | -0,91% | 3.446.870,00 |
| 03.03.2025 | 70,80 | 71,68 | 68,02 | 68,45 | -2,91% | 3.998.709,00 |
| 28.02.2025 | 68,80 | 70,76 | 67,50 | 70,50 | 1,51% | 2.944.001,00 |
| 27.02.2025 | 72,81 | 73,87 | 69,45 | 69,45 | -4,73% | 1.965.627,00 |
| 26.02.2025 | 73,22 | 75,31 | 72,52 | 72,90 | 1,66% | 2.224.732,00 |
| 25.02.2025 | 71,26 | 72,60 | 69,90 | 71,71 | -1,10% | 2.352.722,00 |
| 24.02.2025 | 72,01 | 73,59 | 69,76 | 72,51 | 0,19% | 2.573.927,00 |
| 21.02.2025 | 74,90 | 75,00 | 71,59 | 72,37 | -3,51% | 3.204.710,00 |
| 20.02.2025 | 76,53 | 76,92 | 74,55 | 75,00 | -2,19% | 2.582.721,00 |
| 19.02.2025 | 77,38 | 78,41 | 76,26 | 76,68 | -1,60% | 2.340.109,00 |
| 18.02.2025 | 77,59 | 79,97 | 76,83 | 77,93 | 1,12% | 2.395.741,00 |
| 14.02.2025 | 77,86 | 78,97 | 76,45 | 77,07 | 0,10% | 2.887.299,00 |
| 13.02.2025 | 73,03 | 76,99 | 72,23 | 76,99 | 2,41% | 4.135.735,00 |
| 12.02.2025 | 74,25 | 75,87 | 73,23 | 75,18 | 0,32% | 4.152.443,00 |
| 11.02.2025 | 78,25 | 80,25 | 74,28 | 74,94 | -9,86% | 8.061.410,00 |
| 10.02.2025 | 80,64 | 85,21 | 80,39 | 83,14 | 4,93% | 4.683.413,00 |
| 07.02.2025 | 72,50 | 80,71 | 71,50 | 79,23 | 35,99% | 10.264.763,00 |
| 06.02.2025 | 58,73 | 59,00 | 57,27 | 58,26 | 0,21% | 2.970.559,00 |
| 05.02.2025 | 58,13 | 58,80 | 56,51 | 58,14 | -1,04% | 2.292.685,00 |
| 04.02.2025 | 58,86 | 59,94 | 58,31 | 58,75 | -0,59% | 2.512.334,00 |
| 03.02.2025 | 57,48 | 59,23 | 56,01 | 59,10 | 0,00% | 2.276.649,00 |
| 31.01.2025 | 59,05 | 59,98 | 58,94 | 59,10 | 0,22% | 2.133.597,00 |
| 30.01.2025 | 58,09 | 59,77 | 58,00 | 58,97 | 2,25% | 1.687.031,00 |
| 29.01.2025 | 57,25 | 58,27 | 56,85 | 57,67 | 0,95% | 1.479.564,00 |
| 28.01.2025 | 56,07 | 57,47 | 55,26 | 57,13 | 3,22% | 1.311.737,00 |
| 27.01.2025 | 54,35 | 57,08 | 54,22 | 55,35 | -2,14% | 1.099.066,00 |
| 24.01.2025 | 56,18 | 57,38 | 56,15 | 56,56 | 1,60% | 980.084,00 |
| 23.01.2025 | 55,66 | 56,45 | 54,89 | 55,67 | -0,64% | 1.125.220,00 |
| 22.01.2025 | 56,00 | 56,48 | 55,31 | 56,03 | 0,92% | 712.964,00 |
| 21.01.2025 | 53,98 | 55,71 | 53,50 | 55,52 | 3,35% | 1.060.436,00 |
| 17.01.2025 | 53,22 | 54,43 | 52,95 | 53,72 | 0,96% | 789.238,00 |
| 16.01.2025 | 52,82 | 53,41 | 52,23 | 53,21 | 0,45% | 672.674,00 |
| 15.01.2025 | 52,14 | 53,07 | 51,58 | 52,97 | 4,33% | 1.396.083,00 |
| 14.01.2025 | 50,86 | 51,60 | 50,20 | 50,77 | 2,13% | 1.239.850,00 |
| 13.01.2025 | 51,45 | 51,51 | 49,01 | 49,71 | -4,59% | 2.401.240,00 |
| 10.01.2025 | 54,00 | 54,10 | 51,33 | 52,10 | -5,27% | 2.142.060,00 |
| 08.01.2025 | 54,98 | 55,40 | 54,40 | 55,00 | -0,87% | 1.324.324,00 |
| 07.01.2025 | 56,30 | 57,15 | 55,05 | 55,48 | -0,16% | 1.594.139,00 |
| 06.01.2025 | 55,77 | 56,42 | 54,61 | 55,57 | 0,63% | 1.419.924,00 |
| 03.01.2025 | 54,01 | 55,29 | 53,21 | 55,22 | 3,10% | 1.017.616,00 |
| 02.01.2025 | 53,70 | 54,00 | 52,60 | 53,56 | 0,32% | 1.552.253,00 |
| 31.12.2024 | 53,79 | 54,20 | 53,09 | 53,39 | -0,13% | 1.447.140,00 |
| 30.12.2024 | 56,64 | 56,96 | 53,36 | 53,46 | -7,48% | 2.860.580,00 |
| 27.12.2024 | 57,95 | 58,41 | 56,63 | 57,78 | -1,10% | 1.602.094,00 |
| 26.12.2024 | 57,90 | 58,85 | 57,83 | 58,42 | 0,26% | 1.531.679,00 |
| 24.12.2024 | 58,18 | 58,93 | 57,51 | 58,27 | 0,15% | 983.026,00 |
| 23.12.2024 | 58,39 | 59,14 | 56,25 | 58,18 | 0,61% | 2.878.624,00 |
| 20.12.2024 | 54,95 | 58,08 | 53,81 | 57,83 | 4,80% | 7.962.519,00 |
| 19.12.2024 | 52,26 | 56,00 | 52,26 | 55,18 | 5,73% | 3.126.815,00 |
| 18.12.2024 | 53,09 | 54,63 | 51,84 | 52,19 | -0,97% | 2.271.329,00 |
| 17.12.2024 | 52,90 | 53,73 | 52,49 | 52,70 | -1,09% | 1.467.545,00 |
| 16.12.2024 | 52,50 | 53,88 | 52,43 | 53,28 | 2,19% | 1.408.089,00 |
| 13.12.2024 | 52,70 | 53,32 | 50,96 | 52,14 | -1,06% | 1.467.088,00 |
| 12.12.2024 | 52,49 | 53,65 | 51,87 | 52,70 | 0,30% | 1.390.693,00 |
| 11.12.2024 | 53,60 | 54,00 | 52,48 | 52,54 | -0,68% | 1.143.941,00 |
| 10.12.2024 | 53,81 | 54,73 | 52,01 | 52,90 | -1,73% | 1.980.962,00 |
| 09.12.2024 | 55,75 | 56,21 | 53,02 | 53,83 | -3,06% | 1.631.748,00 |
| 06.12.2024 | 55,90 | 56,67 | 55,50 | 55,53 | 0,38% | 1.621.387,00 |
| 05.12.2024 | 54,00 | 55,68 | 53,90 | 55,32 | 2,07% | 1.442.423,00 |
| 04.12.2024 | 54,40 | 54,57 | 52,70 | 54,20 | 0,00% | 1.594.230,00 |
| 03.12.2024 | 52,99 | 54,79 | 52,79 | 54,20 | 1,48% | 1.263.971,00 |
| 02.12.2024 | 53,04 | 53,81 | 52,82 | 53,41 | 0,77% | 1.302.945,00 |
| 29.11.2024 | 53,63 | 54,28 | 52,90 | 53,00 | -0,73% | 859.144,00 |
| 27.11.2024 | 54,03 | 54,39 | 52,45 | 53,39 | -0,28% | 2.064.209,00 |
| 26.11.2024 | 48,39 | 53,59 | 48,21 | 53,54 | 9,83% | 3.571.173,00 |
| 25.11.2024 | 49,25 | 49,81 | 48,73 | 48,75 | 1,14% | 2.748.153,00 |
| 22.11.2024 | 48,33 | 48,64 | 47,72 | 48,20 | 0,46% | 2.135.681,00 |
| 21.11.2024 | 49,20 | 50,14 | 47,69 | 47,98 | -3,85% | 254.782,00 |
| 20.11.2024 | 51,36 | 51,58 | 49,66 | 49,90 | -3,16% | 2.337.148,00 |
| 19.11.2024 | 51,88 | 52,54 | 51,51 | 51,53 | -1,30% | 2.262.703,00 |
| 18.11.2024 | 50,28 | 52,35 | 49,48 | 52,21 | 5,69% | 1.812.853,00 |
| 15.11.2024 | 50,69 | 50,81 | 48,16 | 49,40 | -5,07% | 3.180.866,00 |
| 14.11.2024 | 53,85 | 53,91 | 51,63 | 52,04 | -1,55% | 2.218.685,00 |
| 13.11.2024 | 56,59 | 56,97 | 52,56 | 52,86 | -8,94% | 4.317.420,00 |
| 12.11.2024 | 57,29 | 60,31 | 56,79 | 58,05 | -5,22% | 3.684.408,00 |
| 11.11.2024 | 59,02 | 61,75 | 58,80 | 61,25 | 5,15% | 5.349.238,00 |
| 08.11.2024 | 58,89 | 60,90 | 55,25 | 58,25 | 34,15% | 8.543.154,00 |
| 07.11.2024 | 42,41 | 43,74 | 42,36 | 43,42 | 2,53% | 2.891.295,00 |
| 06.11.2024 | 43,02 | 43,36 | 41,82 | 42,35 | 0,98% | 1.246.189,00 |
| 05.11.2024 | 41,80 | 42,12 | 41,34 | 41,94 | 0,29% | 835.433,00 |