4,290$
-2,28%
Echtzeit-Aktienkurs DocGo Inc
Bid:
Ask:
Aktienkurse zur DocGo Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 4,43 | 4,56 | 4,16 | 4,29 | -2,28% | 1.840.001,00 |
| 17.12.2024 | 4,45 | 4,56 | 4,29 | 4,39 | -2,23% | 1.151.415,00 |
| 16.12.2024 | 4,29 | 4,49 | 4,26 | 4,49 | 4,66% | 658.668,00 |
| 13.12.2024 | 4,19 | 4,36 | 4,15 | 4,29 | 2,39% | 541.718,00 |
| 12.12.2024 | 4,14 | 4,28 | 4,06 | 4,19 | 1,21% | 884.948,00 |
| 11.12.2024 | 4,30 | 4,30 | 4,10 | 4,14 | -3,50% | 451.728,00 |
| 10.12.2024 | 4,23 | 4,34 | 4,17 | 4,29 | 4,13% | 548.509,00 |
| 09.12.2024 | 4,08 | 4,23 | 4,07 | 4,12 | 0,98% | 359.636,00 |
| 06.12.2024 | 4,14 | 4,18 | 4,02 | 4,08 | -0,73% | 314.442,00 |
| 05.12.2024 | 4,24 | 4,41 | 4,08 | 4,11 | -2,14% | 396.225,00 |
| 04.12.2024 | 4,19 | 4,23 | 4,09 | 4,20 | -0,94% | 603.569,00 |
| 03.12.2024 | 4,22 | 4,33 | 4,15 | 4,24 | -1,17% | 481.530,00 |
| 02.12.2024 | 4,30 | 4,42 | 4,23 | 4,29 | -0,92% | 761.755,00 |
| 29.11.2024 | 4,39 | 4,49 | 4,13 | 4,33 | -1,14% | 521.852,00 |
| 27.11.2024 | 4,31 | 4,57 | 4,31 | 4,38 | 1,86% | 650.885,00 |
| 26.11.2024 | 4,37 | 4,46 | 4,25 | 4,30 | -0,69% | 599.767,00 |
| 25.11.2024 | 4,33 | 4,50 | 4,32 | 4,33 | 1,88% | 516.514,00 |
| 22.11.2024 | 4,13 | 4,35 | 4,12 | 4,25 | 3,16% | 441.164,00 |
| 21.11.2024 | 4,21 | 4,24 | 4,12 | 4,12 | 0,49% | 40.233,00 |
| 20.11.2024 | 4,00 | 4,10 | 3,92 | 4,10 | 1,99% | 375.916,00 |
| 19.11.2024 | 3,94 | 4,04 | 3,84 | 4,02 | 0,50% | 474.833,00 |
| 18.11.2024 | 4,12 | 4,14 | 3,91 | 4,00 | -2,20% | 424.529,00 |
| 15.11.2024 | 4,24 | 4,24 | 4,01 | 4,09 | -2,15% | 759.601,00 |
| 14.11.2024 | 4,16 | 4,36 | 4,15 | 4,18 | -1,18% | 532.836,00 |
| 13.11.2024 | 4,16 | 4,43 | 4,10 | 4,23 | 1,68% | 869.578,00 |
| 12.11.2024 | 4,05 | 4,42 | 4,05 | 4,16 | 3,23% | 1.085.284,00 |
| 11.11.2024 | 4,10 | 4,14 | 3,91 | 4,03 | 0,75% | 664.144,00 |
| 08.11.2024 | 3,78 | 4,35 | 3,66 | 4,00 | 10,80% | 2.635.684,00 |
| 07.11.2024 | 3,66 | 3,75 | 3,56 | 3,61 | -1,10% | 792.546,00 |
| 06.11.2024 | 3,66 | 3,77 | 3,54 | 3,65 | 5,19% | 1.649.942,00 |
| 05.11.2024 | 3,35 | 3,51 | 3,35 | 3,47 | 2,36% | 812.658,00 |
| 04.11.2024 | 3,62 | 3,67 | 3,38 | 3,39 | -6,61% | 693.698,00 |
| 01.11.2024 | 3,51 | 3,69 | 3,43 | 3,63 | 3,42% | 574.558,00 |
| 31.10.2024 | 3,48 | 3,59 | 3,43 | 3,51 | 1,30% | 474.333,00 |
| 30.10.2024 | 3,45 | 3,55 | 3,42 | 3,47 | -0,43% | 363.808,00 |
| 29.10.2024 | 3,43 | 3,59 | 3,41 | 3,48 | 0,58% | 220.574,00 |
| 28.10.2024 | 3,49 | 3,50 | 3,43 | 3,46 | 1,17% | 270.730,00 |
| 25.10.2024 | 3,40 | 3,45 | 3,27 | 3,42 | 1,48% | 310.524,00 |
| 24.10.2024 | 3,44 | 3,49 | 3,31 | 3,37 | -0,88% | 329.550,00 |
| 23.10.2024 | 3,37 | 3,42 | 3,35 | 3,40 | -0,29% | 281.315,00 |
| 22.10.2024 | 3,40 | 3,44 | 3,36 | 3,41 | -0,29% | 177.328,00 |
| 21.10.2024 | 3,40 | 3,44 | 3,31 | 3,42 | 0,59% | 231.863,00 |
| 18.10.2024 | 3,40 | 3,47 | 3,37 | 3,40 | 0,29% | 197.004,00 |
| 17.10.2024 | 3,40 | 3,43 | 3,27 | 3,39 | -0,29% | 209.381,00 |
| 16.10.2024 | 3,26 | 3,42 | 3,26 | 3,40 | 6,25% | 519.634,00 |
| 15.10.2024 | 3,21 | 3,28 | 3,20 | 3,20 | -2,44% | 270.085,00 |
| 14.10.2024 | 3,25 | 3,30 | 3,22 | 3,28 | 0,61% | 183.198,00 |
| 11.10.2024 | 3,20 | 3,33 | 3,20 | 3,26 | 1,87% | 348.122,00 |
| 10.10.2024 | 3,13 | 3,25 | 3,11 | 3,20 | 0,00% | 315.834,00 |
| 09.10.2024 | 3,15 | 3,29 | 3,14 | 3,20 | 1,75% | 432.158,00 |
| 08.10.2024 | 3,16 | 3,20 | 3,11 | 3,15 | 0,00% | 268.427,00 |
| 07.10.2024 | 3,37 | 3,37 | 3,10 | 3,15 | -6,12% | 453.661,00 |
| 04.10.2024 | 3,24 | 3,37 | 3,19 | 3,35 | 6,01% | 570.814,00 |
| 03.10.2024 | 3,09 | 3,16 | 3,06 | 3,16 | 1,61% | 295.917,00 |
| 02.10.2024 | 3,35 | 3,36 | 3,10 | 3,11 | -7,30% | 957.761,00 |
| 01.10.2024 | 3,31 | 3,39 | 3,29 | 3,36 | 0,75% | 323.865,00 |
| 30.09.2024 | 3,39 | 3,47 | 3,28 | 3,33 | -1,48% | 620.041,00 |
| 27.09.2024 | 3,37 | 3,44 | 3,30 | 3,38 | 1,20% | 367.267,00 |
| 26.09.2024 | 3,39 | 3,40 | 3,25 | 3,34 | -0,30% | 526.223,00 |
| 25.09.2024 | 3,35 | 3,39 | 3,31 | 3,35 | 0,00% | 591.335,00 |
| 24.09.2024 | 3,46 | 3,54 | 3,31 | 3,35 | -3,46% | 426.159,00 |
| 23.09.2024 | 3,51 | 3,51 | 3,38 | 3,47 | -0,29% | 349.330,00 |
| 20.09.2024 | 3,60 | 3,61 | 3,38 | 3,48 | -3,47% | 1.430.162,00 |
| 19.09.2024 | 3,68 | 3,68 | 3,55 | 3,61 | 2,12% | 319.991,00 |
| 18.09.2024 | 3,57 | 3,75 | 3,51 | 3,53 | -1,12% | 376.425,00 |
| 17.09.2024 | 3,71 | 3,78 | 3,53 | 3,57 | -1,92% | 595.952,00 |
| 16.09.2024 | 3,66 | 3,72 | 3,56 | 3,64 | -0,27% | 362.017,00 |
| 13.09.2024 | 3,52 | 3,67 | 3,52 | 3,65 | 3,84% | 398.472,00 |
| 12.09.2024 | 3,58 | 3,59 | 3,50 | 3,52 | -0,99% | 226.336,00 |
| 11.09.2024 | 3,52 | 3,56 | 3,48 | 3,55 | 0,85% | 248.826,00 |
| 10.09.2024 | 3,64 | 3,64 | 3,43 | 3,52 | -3,30% | 349.932,00 |
| 09.09.2024 | 3,65 | 3,75 | 3,56 | 3,64 | 0,28% | 425.387,00 |
| 06.09.2024 | 3,62 | 3,74 | 3,58 | 3,63 | 0,00% | 604.860,00 |
| 05.09.2024 | 3,58 | 3,67 | 3,54 | 3,63 | 2,25% | 295.921,00 |
| 04.09.2024 | 3,53 | 3,63 | 3,50 | 3,55 | 0,00% | 334.382,00 |
| 03.09.2024 | 3,72 | 3,84 | 3,55 | 3,55 | -6,08% | 404.741,00 |
| 30.08.2024 | 3,70 | 3,81 | 3,63 | 3,78 | 3,28% | 311.362,00 |
| 29.08.2024 | 3,70 | 3,75 | 3,64 | 3,66 | 0,83% | 333.089,00 |
| 28.08.2024 | 3,63 | 3,69 | 3,60 | 3,63 | -1,09% | 215.044,00 |
| 27.08.2024 | 3,69 | 3,71 | 3,60 | 3,67 | -1,74% | 219.625,00 |
| 26.08.2024 | 3,75 | 3,77 | 3,64 | 3,74 | 0,40% | 342.998,00 |
| 23.08.2024 | 3,51 | 3,79 | 3,46 | 3,72 | 7,36% | 457.656,00 |
| 22.08.2024 | 3,61 | 3,61 | 3,45 | 3,47 | -4,28% | 314.708,00 |
| 21.08.2024 | 3,60 | 3,62 | 3,44 | 3,62 | 2,84% | 341.405,00 |
| 20.08.2024 | 3,49 | 3,58 | 3,35 | 3,52 | 0,00% | 427.657,00 |
| 19.08.2024 | 3,45 | 3,58 | 3,45 | 3,52 | 0,57% | 621.266,00 |
| 16.08.2024 | 3,63 | 3,71 | 3,49 | 3,50 | -3,58% | 644.027,00 |
| 15.08.2024 | 3,39 | 3,68 | 3,33 | 3,63 | 11,69% | 697.144,00 |
| 14.08.2024 | 3,35 | 3,42 | 3,15 | 3,25 | -2,99% | 790.106,00 |
| 13.08.2024 | 3,32 | 3,44 | 3,27 | 3,35 | 1,21% | 284.147,00 |
| 12.08.2024 | 3,61 | 3,63 | 3,29 | 3,31 | -6,50% | 395.269,00 |
| 09.08.2024 | 3,63 | 3,77 | 3,42 | 3,54 | -2,48% | 458.264,00 |
| 08.08.2024 | 3,28 | 3,92 | 3,25 | 3,63 | 21,40% | 1.503.447,00 |
| 07.08.2024 | 3,18 | 3,18 | 2,96 | 2,99 | -2,61% | 389.259,00 |
| 06.08.2024 | 3,09 | 3,26 | 2,99 | 3,07 | -0,97% | 1.036.518,00 |
| 05.08.2024 | 3,02 | 3,12 | 2,99 | 3,10 | -4,62% | 481.925,00 |
| 02.08.2024 | 3,34 | 3,47 | 3,21 | 3,25 | -6,61% | 533.239,00 |
| 01.08.2024 | 3,64 | 3,67 | 3,39 | 3,48 | -4,13% | 699.950,00 |
| 31.07.2024 | 3,71 | 3,77 | 3,55 | 3,63 | -1,09% | 567.628,00 |
| 30.07.2024 | 3,65 | 3,74 | 3,60 | 3,67 | 0,55% | 320.664,00 |