43,820$
-0,70%
Echtzeit-Aktienkurs Doximity
Bid:
Ask:
Aktienkurse zur Doximity Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 43,88 | 44,87 | 43,60 | 43,85 | -0,63% | 3.097.341,00 |
| 11.12.2025 | 44,76 | 44,94 | 43,91 | 44,13 | -2,02% | 4.804.718,00 |
| 10.12.2025 | 45,33 | 45,90 | 44,71 | 45,04 | -0,20% | 2.528.683,00 |
| 09.12.2025 | 45,58 | 46,17 | 44,98 | 45,13 | -1,20% | 3.663.118,00 |
| 08.12.2025 | 46,12 | 46,59 | 45,45 | 45,68 | -0,54% | 4.527.089,00 |
| 05.12.2025 | 51,33 | 51,40 | 45,29 | 45,93 | -10,49% | 7.003.350,00 |
| 04.12.2025 | 51,63 | 51,80 | 51,02 | 51,31 | -0,43% | 1.883.727,00 |
| 03.12.2025 | 50,56 | 51,63 | 50,10 | 51,53 | 1,92% | 1.040.638,00 |
| 02.12.2025 | 51,20 | 51,78 | 50,23 | 50,56 | -1,00% | 1.766.946,00 |
| 01.12.2025 | 50,71 | 51,83 | 50,66 | 51,07 | -0,72% | 1.410.521,00 |
| 28.11.2025 | 51,60 | 51,85 | 51,18 | 51,44 | 0,92% | 563.958,00 |
| 26.11.2025 | 51,00 | 51,64 | 50,88 | 50,97 | -0,20% | 1.290.317,00 |
| 25.11.2025 | 49,87 | 51,39 | 49,84 | 51,07 | 2,24% | 1.617.777,00 |
| 24.11.2025 | 50,50 | 51,44 | 49,46 | 49,95 | -0,93% | 2.774.954,00 |
| 21.11.2025 | 47,43 | 51,03 | 47,38 | 50,42 | 8,62% | 4.199.291,00 |
| 20.11.2025 | 48,71 | 49,49 | 46,04 | 46,42 | -3,29% | 2.235.960,00 |
| 19.11.2025 | 47,87 | 48,15 | 46,68 | 48,00 | 1,22% | 2.662.535,00 |
| 18.11.2025 | 47,00 | 49,00 | 46,38 | 47,42 | 0,74% | 3.420.002,00 |
| 17.11.2025 | 49,30 | 50,00 | 46,83 | 47,07 | -5,14% | 3.028.108,00 |
| 14.11.2025 | 49,35 | 50,62 | 49,01 | 49,62 | -0,20% | 2.369.604,00 |
| 13.11.2025 | 50,00 | 51,33 | 49,62 | 49,72 | -2,43% | 2.405.553,00 |
| 12.11.2025 | 52,90 | 53,46 | 50,84 | 50,96 | -3,34% | 2.859.935,00 |
| 11.11.2025 | 53,55 | 54,04 | 51,95 | 52,72 | 0,34% | 2.638.195,00 |
| 10.11.2025 | 53,99 | 55,96 | 52,53 | 52,54 | -3,22% | 2.392.230,00 |
| 07.11.2025 | 56,54 | 58,24 | 53,35 | 54,29 | -13,25% | 5.710.378,00 |
| 06.11.2025 | 63,92 | 64,55 | 62,27 | 62,58 | -2,20% | 3.296.089,00 |
| 05.11.2025 | 65,67 | 66,11 | 63,97 | 63,99 | -2,78% | 1.305.550,00 |
| 04.11.2025 | 65,97 | 67,10 | 65,47 | 65,82 | -1,69% | 1.102.232,00 |
| 03.11.2025 | 66,66 | 67,03 | 65,22 | 66,95 | 1,44% | 1.044.780,00 |
| 31.10.2025 | 66,61 | 67,00 | 65,80 | 66,00 | 0,27% | 896.290,00 |
| 30.10.2025 | 66,35 | 66,86 | 65,51 | 65,82 | -1,42% | 1.061.120,00 |
| 29.10.2025 | 66,54 | 67,46 | 66,09 | 66,77 | 0,44% | 1.455.514,00 |
| 28.10.2025 | 68,68 | 69,00 | 66,29 | 66,48 | -2,95% | 1.279.059,00 |
| 27.10.2025 | 70,37 | 71,37 | 68,35 | 68,50 | 2,48% | 1.754.063,00 |
| 24.10.2025 | 67,26 | 68,12 | 66,79 | 66,84 | 0,89% | 948.955,00 |
| 23.10.2025 | 66,56 | 66,83 | 65,88 | 66,25 | -0,20% | 1.148.069,00 |
| 22.10.2025 | 67,97 | 68,27 | 65,83 | 66,38 | -2,25% | 1.426.244,00 |
| 21.10.2025 | 68,17 | 68,82 | 67,30 | 67,91 | -0,13% | 842.919,00 |
| 20.10.2025 | 68,26 | 69,27 | 67,76 | 68,00 | 0,64% | 836.018,00 |
| 17.10.2025 | 66,97 | 67,94 | 66,57 | 67,57 | 0,36% | 881.422,00 |
| 16.10.2025 | 68,11 | 69,08 | 66,57 | 67,33 | -1,06% | 1.393.761,00 |
| 15.10.2025 | 67,83 | 68,91 | 67,24 | 68,05 | 1,52% | 924.997,00 |
| 14.10.2025 | 66,70 | 68,03 | 66,18 | 67,03 | -0,70% | 1.323.096,00 |
| 13.10.2025 | 66,62 | 68,49 | 65,93 | 67,50 | 2,88% | 956.091,00 |
| 10.10.2025 | 70,84 | 72,24 | 65,58 | 65,61 | -9,59% | 2.676.379,00 |
| 09.10.2025 | 73,53 | 73,53 | 72,29 | 72,57 | -1,31% | 929.651,00 |
| 08.10.2025 | 71,98 | 73,92 | 71,00 | 73,53 | 3,01% | 990.218,00 |
| 07.10.2025 | 73,01 | 73,24 | 70,16 | 71,38 | -1,88% | 900.430,00 |
| 06.10.2025 | 73,15 | 73,57 | 72,33 | 72,75 | -0,66% | 1.009.685,00 |
| 03.10.2025 | 72,27 | 74,32 | 72,27 | 73,23 | 1,72% | 100.593,00 |
| 02.10.2025 | 70,30 | 72,19 | 69,16 | 71,99 | 1,91% | 1.345.632,00 |
| 01.10.2025 | 70,01 | 72,92 | 69,72 | 70,64 | -3,43% | 2.136.163,00 |
| 30.09.2025 | 75,20 | 75,44 | 72,00 | 73,15 | -2,62% | 1.415.389,00 |
| 29.09.2025 | 75,10 | 76,51 | 74,71 | 75,12 | 0,97% | 1.378.619,00 |
| 26.09.2025 | 74,25 | 75,75 | 73,93 | 74,40 | 0,03% | 1.225.343,00 |
| 25.09.2025 | 72,56 | 74,59 | 71,68 | 74,38 | 0,15% | 1.212.163,00 |
| 24.09.2025 | 74,13 | 75,47 | 73,87 | 74,27 | 0,50% | 2.649.524,00 |
| 23.09.2025 | 72,27 | 74,45 | 71,95 | 73,90 | 1,93% | 2.154.692,00 |
| 22.09.2025 | 72,40 | 72,59 | 71,31 | 72,50 | -0,44% | 915.444,00 |
| 19.09.2025 | 73,88 | 74,48 | 72,78 | 72,82 | -1,06% | 2.853.608,00 |
| 18.09.2025 | 73,03 | 74,06 | 72,87 | 73,60 | 1,28% | 1.261.502,00 |
| 17.09.2025 | 72,26 | 72,90 | 71,31 | 72,67 | 0,82% | 867.364,00 |
| 16.09.2025 | 72,55 | 73,10 | 71,50 | 72,08 | -0,54% | 1.258.005,00 |
| 15.09.2025 | 71,25 | 72,97 | 71,25 | 72,47 | 2,03% | 1.680.622,00 |
| 12.09.2025 | 70,50 | 71,98 | 70,50 | 71,03 | 1,10% | 1.374.606,00 |
| 11.09.2025 | 69,75 | 70,69 | 68,90 | 70,26 | 1,83% | 1.371.744,00 |
| 10.09.2025 | 69,72 | 70,92 | 68,47 | 69,00 | -0,73% | 1.190.620,00 |
| 09.09.2025 | 69,77 | 70,13 | 69,04 | 69,51 | -0,01% | 785.118,00 |
| 08.09.2025 | 70,00 | 70,77 | 69,47 | 69,52 | 0,26% | 1.066.390,00 |
| 05.09.2025 | 69,05 | 69,54 | 68,32 | 69,34 | 1,20% | 787.502,00 |
| 04.09.2025 | 67,34 | 68,66 | 66,98 | 68,52 | 1,81% | 660.386,00 |
| 03.09.2025 | 67,26 | 67,85 | 66,69 | 67,30 | 0,45% | 1.093.358,00 |
| 02.09.2025 | 65,33 | 67,54 | 65,33 | 67,00 | -1,38% | 1.059.668,00 |
| 29.08.2025 | 68,39 | 68,62 | 67,12 | 67,94 | -0,66% | 1.148.741,00 |
| 28.08.2025 | 67,89 | 69,80 | 67,85 | 68,39 | 0,59% | 1.256.802,00 |
| 27.08.2025 | 67,03 | 68,79 | 66,80 | 67,99 | 1,36% | 1.457.711,00 |
| 26.08.2025 | 66,28 | 67,24 | 66,11 | 67,08 | 1,02% | 1.079.342,00 |
| 25.08.2025 | 67,59 | 67,71 | 66,28 | 66,40 | -1,98% | 909.762,00 |
| 22.08.2025 | 64,28 | 67,99 | 64,03 | 67,74 | 5,63% | 1.637.752,00 |
| 21.08.2025 | 63,96 | 64,92 | 63,69 | 64,13 | -0,36% | 942.347,00 |
| 20.08.2025 | 62,94 | 64,67 | 62,16 | 64,36 | 1,18% | 1.930.794,00 |
| 19.08.2025 | 65,45 | 65,72 | 62,98 | 63,61 | -3,52% | 1.165.175,00 |
| 18.08.2025 | 64,69 | 66,13 | 64,35 | 65,93 | 1,23% | 1.377.262,00 |
| 15.08.2025 | 63,40 | 65,19 | 63,16 | 65,13 | 2,50% | 1.754.218,00 |
| 14.08.2025 | 63,74 | 64,09 | 62,69 | 63,54 | -0,75% | 818.653,00 |
| 13.08.2025 | 62,00 | 64,73 | 61,88 | 64,02 | 3,56% | 1.770.411,00 |
| 12.08.2025 | 62,35 | 63,18 | 60,37 | 61,82 | -0,02% | 2.259.058,00 |
| 11.08.2025 | 66,07 | 66,43 | 61,68 | 61,83 | -7,13% | 2.652.079,00 |
| 08.08.2025 | 63,01 | 66,80 | 60,12 | 66,58 | 13,71% | 5.184.853,00 |
| 07.08.2025 | 58,73 | 59,20 | 57,46 | 58,55 | 0,72% | 2.525.568,00 |
| 06.08.2025 | 58,06 | 58,17 | 57,10 | 58,13 | 0,35% | 1.856.655,00 |
| 05.08.2025 | 58,90 | 58,90 | 57,64 | 57,93 | -0,63% | 1.944.266,00 |
| 04.08.2025 | 58,62 | 58,90 | 57,58 | 58,30 | 1,69% | 2.449.248,00 |
| 01.08.2025 | 57,09 | 58,16 | 56,33 | 57,33 | -2,42% | 1.489.320,00 |
| 31.07.2025 | 59,53 | 60,42 | 58,64 | 58,75 | -0,17% | 1.561.565,00 |
| 30.07.2025 | 60,25 | 60,50 | 58,72 | 58,85 | -1,42% | 1.651.930,00 |
| 29.07.2025 | 61,01 | 61,24 | 59,59 | 59,70 | -2,13% | 1.893.094,00 |
| 28.07.2025 | 61,94 | 62,31 | 60,97 | 61,00 | 0,38% | 1.351.636,00 |
| 25.07.2025 | 60,77 | 60,99 | 60,09 | 60,77 | 0,20% | 786.106,00 |
| 24.07.2025 | 61,41 | 61,43 | 60,41 | 60,65 | -0,57% | 1.212.124,00 |