49,430$
-5,02%
Echtzeit-Aktienkurs Doximity
Bid:
Ask:
Aktienkurse zur Doximity Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2024 | 42,24 | 42,56 | 41,80 | 42,53 | 1,58% | 1.933.219,00 |
| 25.09.2024 | 41,60 | 42,02 | 41,41 | 41,87 | 1,21% | 1.645.965,00 |
| 24.09.2024 | 41,66 | 41,87 | 41,33 | 41,37 | -0,31% | 1.298.541,00 |
| 23.09.2024 | 40,90 | 41,69 | 40,57 | 41,50 | 1,52% | 1.605.639,00 |
| 20.09.2024 | 40,70 | 41,05 | 40,15 | 40,88 | 0,62% | 2.355.378,00 |
| 19.09.2024 | 40,70 | 40,86 | 40,04 | 40,63 | 1,42% | 1.307.410,00 |
| 18.09.2024 | 40,10 | 40,99 | 39,62 | 40,06 | -0,25% | 1.596.170,00 |
| 17.09.2024 | 39,75 | 40,93 | 39,75 | 40,16 | 1,83% | 2.173.714,00 |
| 16.09.2024 | 39,33 | 39,75 | 39,27 | 39,44 | 0,31% | 1.247.639,00 |
| 13.09.2024 | 38,35 | 39,69 | 38,30 | 39,32 | 2,88% | 2.081.815,00 |
| 12.09.2024 | 36,83 | 38,37 | 36,79 | 38,22 | 3,77% | 2.134.129,00 |
| 11.09.2024 | 36,29 | 36,87 | 36,12 | 36,83 | 0,79% | 996.391,00 |
| 10.09.2024 | 36,95 | 37,08 | 36,25 | 36,54 | -1,06% | 1.312.613,00 |
| 09.09.2024 | 36,49 | 37,13 | 36,38 | 36,93 | 1,62% | 1.273.919,00 |
| 06.09.2024 | 35,91 | 36,37 | 35,32 | 36,34 | 1,79% | 1.261.497,00 |
| 05.09.2024 | 36,12 | 36,40 | 35,60 | 35,70 | -1,30% | 1.234.549,00 |
| 04.09.2024 | 35,68 | 36,33 | 35,51 | 36,17 | 0,75% | 769.390,00 |
| 03.09.2024 | 36,27 | 36,85 | 35,62 | 35,90 | -2,39% | 1.412.674,00 |
| 30.08.2024 | 36,95 | 37,19 | 36,04 | 36,78 | 0,25% | 1.338.409,00 |
| 29.08.2024 | 36,76 | 37,55 | 36,64 | 36,69 | 0,47% | 1.570.243,00 |
| 28.08.2024 | 36,56 | 36,96 | 36,00 | 36,52 | -0,60% | 1.696.919,00 |
| 27.08.2024 | 36,37 | 37,23 | 36,16 | 36,74 | 0,27% | 1.097.186,00 |
| 26.08.2024 | 36,50 | 37,24 | 36,10 | 36,64 | 0,36% | 1.349.112,00 |
| 23.08.2024 | 36,42 | 36,93 | 36,22 | 36,51 | 0,69% | 1.178.724,00 |
| 22.08.2024 | 36,52 | 36,94 | 36,18 | 36,26 | -0,47% | 1.631.310,00 |
| 21.08.2024 | 36,50 | 36,60 | 35,65 | 36,43 | 0,55% | 1.281.784,00 |
| 20.08.2024 | 36,50 | 36,88 | 35,87 | 36,23 | 0,56% | 1.767.006,00 |
| 19.08.2024 | 35,98 | 36,32 | 35,43 | 36,03 | 0,78% | 1.659.503,00 |
| 16.08.2024 | 34,63 | 35,82 | 34,34 | 35,75 | 2,23% | 2.324.827,00 |
| 15.08.2024 | 35,40 | 35,69 | 34,65 | 34,97 | -1,47% | 3.539.369,00 |
| 14.08.2024 | 35,71 | 35,91 | 34,92 | 35,49 | -0,25% | 1.839.422,00 |
| 13.08.2024 | 35,25 | 36,65 | 34,79 | 35,58 | 1,80% | 3.450.160,00 |
| 12.08.2024 | 36,01 | 37,25 | 34,63 | 34,95 | -1,83% | 5.168.168,00 |
| 09.08.2024 | 32,70 | 35,79 | 32,58 | 35,60 | 38,74% | 11.796.487,00 |
| 08.08.2024 | 25,58 | 25,90 | 25,36 | 25,66 | 0,63% | 2.467.714,00 |
| 07.08.2024 | 26,43 | 26,46 | 25,45 | 25,50 | -2,86% | 1.457.143,00 |
| 06.08.2024 | 26,07 | 26,33 | 25,69 | 26,25 | 1,00% | 1.144.917,00 |
| 05.08.2024 | 25,54 | 26,59 | 25,00 | 25,99 | -3,71% | 1.484.143,00 |
| 02.08.2024 | 26,63 | 27,15 | 26,21 | 26,99 | -1,46% | 936.159,00 |
| 01.08.2024 | 28,02 | 28,44 | 27,16 | 27,39 | -2,18% | 1.126.970,00 |
| 31.07.2024 | 28,78 | 28,97 | 27,95 | 28,00 | -2,30% | 1.294.698,00 |
| 30.07.2024 | 28,33 | 28,74 | 27,91 | 28,66 | 1,49% | 956.019,00 |
| 29.07.2024 | 28,22 | 28,66 | 27,93 | 28,24 | 0,28% | 769.829,00 |
| 26.07.2024 | 28,38 | 28,51 | 27,66 | 28,16 | 0,50% | 1.040.110,00 |
| 25.07.2024 | 27,81 | 28,58 | 27,76 | 28,02 | 0,50% | 928.741,00 |
| 24.07.2024 | 28,00 | 28,18 | 27,21 | 27,88 | -1,24% | 1.492.308,00 |
| 23.07.2024 | 28,41 | 28,98 | 28,19 | 28,23 | -1,91% | 1.336.096,00 |
| 22.07.2024 | 28,49 | 28,78 | 27,94 | 28,78 | 1,98% | 1.114.602,00 |
| 19.07.2024 | 27,58 | 28,53 | 27,15 | 28,22 | 2,28% | 1.177.040,00 |
| 18.07.2024 | 26,61 | 27,95 | 26,50 | 27,59 | -4,83% | 2.362.638,00 |
| 17.07.2024 | 29,06 | 29,59 | 28,89 | 28,99 | -1,23% | 941.129,00 |
| 16.07.2024 | 28,67 | 29,35 | 28,56 | 29,35 | 3,13% | 1.029.920,00 |
| 15.07.2024 | 27,62 | 28,53 | 27,55 | 28,46 | 3,49% | 971.079,00 |
| 12.07.2024 | 27,19 | 27,62 | 27,00 | 27,50 | 1,51% | 971.275,00 |
| 11.07.2024 | 27,10 | 27,48 | 26,84 | 27,09 | 1,73% | 1.900.543,00 |
| 10.07.2024 | 27,44 | 27,50 | 26,34 | 26,63 | -2,70% | 1.265.140,00 |
| 09.07.2024 | 27,46 | 27,57 | 27,07 | 27,37 | 0,70% | 786.422,00 |
| 08.07.2024 | 27,32 | 27,41 | 26,81 | 27,18 | -1,16% | 947.616,00 |
| 05.07.2024 | 26,46 | 27,71 | 26,30 | 27,50 | 4,29% | 2.409.913,00 |
| 03.07.2024 | 26,86 | 26,98 | 26,36 | 26,37 | -2,19% | 1.170.633,00 |
| 02.07.2024 | 27,45 | 27,60 | 26,84 | 26,96 | -1,86% | 2.792.072,00 |
| 01.07.2024 | 28,00 | 28,49 | 27,43 | 27,47 | -1,79% | 815.785,00 |
| 28.06.2024 | 27,88 | 28,11 | 27,54 | 27,97 | 0,50% | 1.995.781,00 |
| 27.06.2024 | 27,67 | 27,99 | 27,34 | 27,83 | 0,58% | 1.158.251,00 |