72,370$
-3,51%
Echtzeit-Aktienkurs Doximity
Bid:
Ask:
Aktienkurse zur Doximity Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.11.2024 | 42,29 | 42,84 | 41,70 | 41,82 | -1,25% | 1.156.965,00 |
| 01.11.2024 | 42,00 | 42,46 | 41,54 | 42,35 | 1,46% | 904.567,00 |
| 31.10.2024 | 41,59 | 41,80 | 41,03 | 41,74 | -0,60% | 1.033.439,00 |
| 30.10.2024 | 42,00 | 42,45 | 41,74 | 41,99 | 0,26% | 817.132,00 |
| 29.10.2024 | 41,32 | 41,88 | 41,09 | 41,88 | 1,11% | 833.953,00 |
| 28.10.2024 | 41,47 | 41,87 | 41,32 | 41,42 | 0,41% | 590.217,00 |
| 25.10.2024 | 41,64 | 41,79 | 40,87 | 41,25 | -0,53% | 870.406,00 |
| 24.10.2024 | 41,72 | 42,26 | 41,25 | 41,47 | 0,12% | 953.037,00 |
| 23.10.2024 | 42,05 | 42,50 | 41,24 | 41,42 | -1,76% | 1.072.797,00 |
| 22.10.2024 | 41,89 | 42,53 | 41,62 | 42,16 | 0,50% | 1.064.094,00 |
| 21.10.2024 | 43,21 | 43,45 | 41,75 | 41,95 | -3,56% | 1.980.665,00 |
| 18.10.2024 | 43,06 | 43,55 | 42,82 | 43,50 | 1,49% | 914.597,00 |
| 17.10.2024 | 44,11 | 44,33 | 42,45 | 42,86 | -3,49% | 1.284.312,00 |
| 16.10.2024 | 43,76 | 44,59 | 43,65 | 44,41 | 1,25% | 1.190.483,00 |
| 15.10.2024 | 43,44 | 43,87 | 42,93 | 43,86 | 4,53% | 2.205.415,00 |
| 14.10.2024 | 43,36 | 43,43 | 41,90 | 41,96 | -3,12% | 1.463.506,00 |
| 11.10.2024 | 43,45 | 43,78 | 43,21 | 43,31 | -0,09% | 1.157.021,00 |
| 10.10.2024 | 43,75 | 44,02 | 43,03 | 43,35 | -1,48% | 1.705.287,00 |
| 09.10.2024 | 44,34 | 44,64 | 43,97 | 44,00 | -0,77% | 1.690.335,00 |
| 08.10.2024 | 43,37 | 44,77 | 43,01 | 44,34 | 2,59% | 1.276.395,00 |
| 07.10.2024 | 44,36 | 44,88 | 42,98 | 43,22 | -1,39% | 1.543.929,00 |
| 04.10.2024 | 43,84 | 43,96 | 43,50 | 43,83 | 1,06% | 785.642,00 |
| 03.10.2024 | 43,24 | 43,93 | 43,18 | 43,37 | -0,28% | 1.299.901,00 |
| 02.10.2024 | 43,19 | 43,50 | 42,63 | 43,49 | 0,67% | 992.945,00 |
| 01.10.2024 | 43,44 | 43,50 | 42,41 | 43,20 | -0,85% | 1.129.592,00 |
| 30.09.2024 | 42,73 | 43,99 | 42,73 | 43,57 | 1,56% | 1.700.408,00 |
| 27.09.2024 | 42,70 | 43,56 | 42,58 | 42,90 | 0,87% | 1.961.098,00 |