25,040$
-1,49%
Echtzeit-Aktienkurs Doximity
Bid:
Ask:
Aktienkurse zur Doximity Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 25,15 | 25,22 | 24,73 | 25,04 | -1,49% | 398.290,00 |
| 15.04.2024 | 25,99 | 26,08 | 25,39 | 25,42 | -1,74% | 1.808.497,00 |
| 12.04.2024 | 26,20 | 26,44 | 25,65 | 25,87 | -2,08% | 1.381.782,00 |
| 11.04.2024 | 26,10 | 26,49 | 25,83 | 26,42 | 2,21% | 1.053.199,00 |
| 10.04.2024 | 25,81 | 26,09 | 25,79 | 25,85 | -2,16% | 939.137,00 |
| 09.04.2024 | 25,85 | 26,76 | 25,85 | 26,42 | 2,48% | 1.067.617,00 |
| 08.04.2024 | 25,99 | 26,25 | 25,58 | 25,78 | -0,12% | 3.215.882,00 |
| 05.04.2024 | 25,54 | 25,94 | 25,50 | 25,81 | 0,82% | 1.059.300,00 |
| 04.04.2024 | 26,18 | 26,50 | 25,60 | 25,60 | -0,39% | 2.058.195,00 |
| 03.04.2024 | 25,64 | 26,04 | 25,12 | 25,70 | -0,39% | 1.515.985,00 |
| 02.04.2024 | 25,99 | 25,99 | 25,39 | 25,80 | -2,31% | 2.178.077,00 |
| 01.04.2024 | 26,97 | 26,97 | 25,42 | 26,41 | -1,86% | 3.428.925,00 |
| 28.03.2024 | 26,99 | 27,20 | 26,78 | 26,91 | -0,30% | 1.429.680,00 |
| 27.03.2024 | 27,26 | 27,35 | 26,85 | 26,99 | 0,00% | 1.737.112,00 |
| 26.03.2024 | 27,18 | 27,32 | 26,66 | 26,99 | 0,30% | 1.551.821,00 |
| 25.03.2024 | 27,89 | 27,89 | 26,73 | 26,91 | -2,64% | 2.021.265,00 |
| 22.03.2024 | 27,87 | 27,98 | 27,62 | 27,64 | -1,36% | 1.097.803,00 |
| 21.03.2024 | 28,64 | 28,90 | 27,36 | 28,02 | -1,65% | 1.415.968,00 |
| 20.03.2024 | 28,40 | 28,51 | 27,37 | 28,49 | 0,04% | 1.241.442,00 |
| 19.03.2024 | 27,60 | 28,73 | 27,50 | 28,48 | 2,15% | 943.373,00 |
| 18.03.2024 | 28,07 | 28,19 | 27,62 | 27,88 | 0,00% | 827.240,00 |
| 15.03.2024 | 27,76 | 28,32 | 27,53 | 27,88 | 0,11% | 2.435.685,00 |
| 14.03.2024 | 27,78 | 28,35 | 27,61 | 27,85 | -0,18% | 1.482.729,00 |
| 13.03.2024 | 27,64 | 28,14 | 27,60 | 27,90 | 0,87% | 823.240,00 |
| 12.03.2024 | 27,75 | 28,06 | 27,50 | 27,66 | -0,14% | 784.929,00 |
| 11.03.2024 | 27,80 | 28,29 | 27,63 | 27,70 | -0,75% | 817.552,00 |
| 08.03.2024 | 28,95 | 29,14 | 27,85 | 27,91 | -2,72% | 1.022.791,00 |
| 07.03.2024 | 28,38 | 29,14 | 28,28 | 28,69 | 2,06% | 795.314,00 |
| 06.03.2024 | 28,09 | 28,25 | 27,49 | 28,11 | 1,33% | 989.036,00 |
| 05.03.2024 | 28,32 | 28,47 | 27,68 | 27,74 | -3,11% | 930.002,00 |
| 04.03.2024 | 28,15 | 28,70 | 27,72 | 28,63 | 2,07% | 1.221.019,00 |
| 01.03.2024 | 27,88 | 28,74 | 27,85 | 28,05 | -0,64% | 1.245.122,00 |
| 29.02.2024 | 28,15 | 28,39 | 27,73 | 28,23 | 1,04% | 1.246.905,00 |
| 28.02.2024 | 28,32 | 28,33 | 27,88 | 27,94 | -2,51% | 1.131.723,00 |
| 27.02.2024 | 28,26 | 29,06 | 27,88 | 28,66 | 2,39% | 990.674,00 |
| 26.02.2024 | 28,07 | 28,46 | 27,83 | 27,99 | -1,06% | 1.259.899,00 |
| 23.02.2024 | 29,27 | 29,32 | 28,09 | 28,29 | -2,48% | 1.642.859,00 |
| 22.02.2024 | 29,00 | 29,10 | 28,29 | 29,01 | -0,03% | 2.342.990,00 |
| 21.02.2024 | 29,16 | 29,16 | 28,21 | 29,02 | -1,29% | 1.279.911,00 |
| 20.02.2024 | 29,65 | 30,14 | 29,17 | 29,40 | -3,07% | 1.332.746,00 |
| 16.02.2024 | 30,00 | 31,08 | 29,88 | 30,33 | -0,03% | 2.335.217,00 |
| 15.02.2024 | 29,90 | 30,36 | 29,46 | 30,34 | 3,20% | 1.367.126,00 |
| 14.02.2024 | 29,50 | 29,74 | 28,76 | 29,40 | 1,31% | 1.619.313,00 |
| 13.02.2024 | 29,49 | 29,68 | 28,00 | 29,02 | -4,73% | 2.980.981,00 |
| 12.02.2024 | 28,00 | 30,49 | 27,64 | 30,46 | 6,54% | 3.183.429,00 |
| 09.02.2024 | 24,97 | 30,57 | 24,60 | 28,59 | 1,24% | 7.100.264,00 |
| 08.02.2024 | 27,40 | 28,60 | 27,40 | 28,24 | 3,07% | 3.464.198,00 |
| 07.02.2024 | 27,42 | 27,87 | 27,06 | 27,40 | -0,18% | 1.191.180,00 |
| 06.02.2024 | 27,36 | 27,99 | 27,22 | 27,45 | 0,73% | 1.803.648,00 |
| 05.02.2024 | 27,24 | 27,35 | 26,84 | 27,25 | -0,87% | 1.094.715,00 |
| 02.02.2024 | 27,23 | 27,61 | 26,92 | 27,49 | -0,04% | 1.050.732,00 |
| 01.02.2024 | 27,05 | 27,59 | 26,90 | 27,50 | 2,04% | 1.273.497,00 |
| 31.01.2024 | 27,30 | 27,94 | 26,87 | 26,95 | -1,17% | 1.238.218,00 |
| 30.01.2024 | 28,86 | 28,86 | 26,93 | 27,27 | -6,51% | 2.395.504,00 |
| 29.01.2024 | 29,15 | 29,39 | 28,95 | 29,17 | 0,45% | 2.613.982,00 |
| 26.01.2024 | 29,89 | 30,10 | 29,04 | 29,04 | -2,42% | 1.562.984,00 |
| 25.01.2024 | 30,04 | 30,11 | 29,42 | 29,76 | 0,13% | 1.065.698,00 |
| 24.01.2024 | 31,51 | 31,62 | 29,58 | 29,72 | -5,47% | 2.669.573,00 |
| 23.01.2024 | 31,72 | 31,86 | 31,26 | 31,44 | -0,38% | 2.112.169,00 |
| 22.01.2024 | 30,85 | 31,63 | 30,85 | 31,56 | 3,41% | 2.522.873,00 |
| 19.01.2024 | 30,15 | 30,56 | 29,70 | 30,52 | 1,56% | 1.733.999,00 |
| 18.01.2024 | 29,80 | 30,14 | 29,38 | 30,05 | 2,00% | 1.868.163,00 |
| 17.01.2024 | 28,85 | 29,52 | 28,69 | 29,46 | 0,51% | 1.930.843,00 |
| 16.01.2024 | 29,09 | 29,68 | 28,91 | 29,31 | -0,78% | 1.675.354,00 |
| 12.01.2024 | 29,24 | 29,61 | 28,82 | 29,54 | 0,75% | 2.806.708,00 |
| 11.01.2024 | 28,50 | 29,58 | 28,28 | 29,32 | 2,91% | 3.272.938,00 |
| 10.01.2024 | 28,61 | 28,74 | 27,60 | 28,49 | -0,11% | 954.825,00 |
| 09.01.2024 | 28,10 | 28,75 | 28,00 | 28,52 | 0,85% | 1.870.998,00 |
| 08.01.2024 | 28,10 | 28,97 | 27,90 | 28,28 | 0,64% | 1.641.898,00 |
| 05.01.2024 | 27,60 | 28,59 | 27,60 | 28,10 | 0,36% | 1.154.404,00 |
| 04.01.2024 | 27,36 | 28,02 | 27,11 | 28,00 | 2,49% | 3.364.957,00 |
| 03.01.2024 | 28,18 | 28,37 | 27,19 | 27,32 | -4,34% | 1.667.311,00 |
| 02.01.2024 | 28,24 | 29,11 | 28,14 | 28,56 | 1,85% | 1.712.901,00 |
| 29.12.2023 | 28,35 | 28,53 | 27,84 | 28,04 | -1,34% | 1.394.572,00 |
| 28.12.2023 | 28,14 | 28,47 | 28,14 | 28,42 | 0,50% | 952.481,00 |
| 27.12.2023 | 28,24 | 28,45 | 28,07 | 28,28 | 0,14% | 834.870,00 |
| 26.12.2023 | 28,01 | 28,28 | 27,80 | 28,24 | 1,15% | 622.818,00 |
| 22.12.2023 | 27,80 | 28,20 | 27,56 | 27,92 | -0,46% | 1.191.739,00 |
| 21.12.2023 | 27,65 | 28,12 | 27,43 | 28,05 | 3,13% | 1.119.917,00 |
| 20.12.2023 | 27,24 | 27,83 | 26,90 | 27,20 | -0,40% | 1.920.148,00 |
| 19.12.2023 | 27,20 | 27,80 | 27,08 | 27,31 | 1,52% | 1.539.851,00 |
| 18.12.2023 | 26,62 | 26,97 | 26,38 | 26,90 | 1,24% | 1.591.106,00 |
| 15.12.2023 | 26,65 | 26,96 | 26,17 | 26,57 | 0,26% | 4.428.436,00 |
| 14.12.2023 | 25,23 | 26,63 | 25,22 | 26,50 | 7,46% | 3.815.798,00 |
| 13.12.2023 | 24,17 | 24,68 | 23,76 | 24,66 | 2,28% | 1.678.713,00 |
| 12.12.2023 | 24,03 | 24,35 | 23,55 | 24,11 | 0,33% | 1.308.667,00 |
| 11.12.2023 | 24,42 | 24,54 | 23,92 | 24,03 | -1,96% | 1.478.823,00 |
| 08.12.2023 | 24,04 | 24,59 | 24,04 | 24,51 | 1,57% | 1.243.185,00 |
| 07.12.2023 | 24,06 | 24,26 | 23,82 | 24,13 | -0,33% | 1.443.421,00 |
| 06.12.2023 | 24,12 | 24,87 | 24,05 | 24,21 | 1,77% | 1.112.262,00 |
| 05.12.2023 | 24,39 | 24,40 | 23,73 | 23,79 | -3,06% | 1.211.374,00 |
| 04.12.2023 | 23,88 | 24,75 | 23,81 | 24,54 | 0,78% | 1.614.346,00 |
| 01.12.2023 | 23,31 | 24,38 | 23,14 | 24,35 | 4,73% | 1.445.279,00 |
| 30.11.2023 | 24,03 | 24,12 | 23,23 | 23,25 | -2,80% | 1.911.966,00 |
| 29.11.2023 | 24,50 | 24,74 | 23,84 | 23,92 | -1,08% | 1.337.780,00 |
| 28.11.2023 | 23,65 | 24,29 | 23,56 | 24,18 | 2,03% | 1.135.689,00 |
| 27.11.2023 | 24,34 | 24,46 | 23,70 | 23,70 | -3,50% | 1.383.304,00 |
| 24.11.2023 | 24,41 | 24,69 | 24,31 | 24,56 | 0,16% | 526.047,00 |
| 22.11.2023 | 24,35 | 24,72 | 24,30 | 24,52 | 2,00% | 1.345.000,00 |
| 21.11.2023 | 24,30 | 24,46 | 23,63 | 24,04 | -1,56% | 1.824.343,00 |