3,605$
2,71%
Echtzeit-Aktienkurs DocGo Inc
Bid:
Ask:
Aktienkurse zur DocGo Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 3,60 | 3,66 | 3,48 | 3,61 | 3,14% | 1.160.293,00 |
| 02.05.2024 | 3,45 | 3,53 | 3,38 | 3,50 | 3,24% | 553.017,00 |
| 01.05.2024 | 3,37 | 3,47 | 3,31 | 3,39 | 0,30% | 919.733,00 |
| 30.04.2024 | 3,60 | 3,60 | 3,36 | 3,38 | -6,63% | 1.388.233,00 |
| 29.04.2024 | 3,57 | 3,70 | 3,55 | 3,62 | 0,28% | 766.618,00 |
| 26.04.2024 | 3,50 | 3,62 | 3,46 | 3,61 | 3,44% | 467.832,00 |
| 25.04.2024 | 3,48 | 3,51 | 3,33 | 3,49 | -0,85% | 685.312,00 |
| 24.04.2024 | 3,50 | 3,58 | 3,47 | 3,52 | 0,43% | 465.109,00 |
| 23.04.2024 | 3,49 | 3,63 | 3,42 | 3,51 | -0,14% | 523.588,00 |
| 22.04.2024 | 3,57 | 3,66 | 3,46 | 3,51 | -1,68% | 957.481,00 |
| 19.04.2024 | 3,40 | 3,59 | 3,40 | 3,57 | 4,08% | 824.116,00 |
| 18.04.2024 | 3,37 | 3,51 | 3,31 | 3,43 | 1,93% | 626.914,00 |
| 17.04.2024 | 3,30 | 3,39 | 3,24 | 3,37 | 3,22% | 562.078,00 |
| 16.04.2024 | 3,20 | 3,32 | 3,13 | 3,26 | 0,15% | 547.964,00 |
| 15.04.2024 | 3,27 | 3,27 | 3,17 | 3,26 | -0,15% | 977.192,00 |
| 12.04.2024 | 3,32 | 3,35 | 3,14 | 3,26 | -2,83% | 1.058.818,00 |
| 11.04.2024 | 3,34 | 3,36 | 3,20 | 3,36 | 0,15% | 692.387,00 |
| 10.04.2024 | 3,47 | 3,52 | 2,84 | 3,35 | -13,44% | 4.105.087,00 |
| 09.04.2024 | 3,78 | 3,88 | 3,53 | 3,87 | 2,38% | 1.531.212,00 |
| 08.04.2024 | 3,82 | 3,90 | 3,69 | 3,78 | -0,79% | 797.964,00 |
| 05.04.2024 | 3,77 | 3,86 | 3,72 | 3,81 | 0,26% | 339.643,00 |
| 04.04.2024 | 4,01 | 4,01 | 3,80 | 3,80 | -0,91% | 413.938,00 |
| 03.04.2024 | 3,76 | 3,92 | 3,73 | 3,84 | 0,66% | 360.062,00 |
| 02.04.2024 | 3,95 | 3,95 | 3,72 | 3,81 | -5,58% | 596.008,00 |
| 01.04.2024 | 4,04 | 4,07 | 3,91 | 4,04 | -0,12% | 389.580,00 |
| 28.03.2024 | 4,05 | 4,16 | 3,98 | 4,04 | -0,49% | 718.157,00 |
| 27.03.2024 | 3,94 | 4,06 | 3,86 | 4,06 | 4,50% | 497.682,00 |
| 26.03.2024 | 3,97 | 4,03 | 3,88 | 3,89 | -1,89% | 322.110,00 |
| 25.03.2024 | 3,86 | 3,98 | 3,86 | 3,96 | 2,59% | 494.752,00 |
| 22.03.2024 | 3,90 | 3,98 | 3,84 | 3,86 | -2,28% | 516.509,00 |
| 21.03.2024 | 4,05 | 4,11 | 3,87 | 3,95 | -1,99% | 474.684,00 |
| 20.03.2024 | 4,00 | 4,11 | 3,87 | 4,03 | -1,47% | 1.082.974,00 |
| 19.03.2024 | 3,77 | 4,18 | 3,72 | 4,09 | 11,14% | 2.146.145,00 |
| 18.03.2024 | 3,66 | 3,80 | 3,59 | 3,68 | 0,55% | 936.497,00 |
| 15.03.2024 | 3,57 | 3,74 | 3,57 | 3,66 | 2,66% | 1.808.765,00 |
| 14.03.2024 | 3,71 | 3,87 | 3,55 | 3,57 | 1,86% | 1.177.942,00 |
| 13.03.2024 | 3,63 | 3,83 | 3,47 | 3,50 | -3,58% | 978.347,00 |
| 12.03.2024 | 3,76 | 3,81 | 3,58 | 3,63 | -4,47% | 2.188.094,00 |
| 11.03.2024 | 3,85 | 3,89 | 3,76 | 3,80 | -1,30% | 699.828,00 |
| 08.03.2024 | 3,79 | 3,91 | 3,71 | 3,85 | 1,58% | 995.838,00 |
| 07.03.2024 | 3,95 | 3,98 | 3,77 | 3,79 | -4,05% | 560.502,00 |
| 06.03.2024 | 3,95 | 3,99 | 3,77 | 3,95 | 1,28% | 1.150.921,00 |
| 05.03.2024 | 3,98 | 3,98 | 3,82 | 3,90 | -0,51% | 879.295,00 |
| 04.03.2024 | 4,24 | 4,24 | 3,84 | 3,92 | -5,08% | 2.026.234,00 |
| 01.03.2024 | 4,12 | 4,23 | 3,94 | 4,13 | 1,47% | 1.454.370,00 |
| 29.02.2024 | 4,32 | 4,86 | 4,02 | 4,07 | 3,30% | 2.997.666,00 |
| 28.02.2024 | 3,94 | 4,02 | 3,85 | 3,94 | 0,77% | 2.253.235,00 |
| 27.02.2024 | 3,43 | 3,99 | 3,39 | 3,91 | 16,02% | 1.500.632,00 |
| 26.02.2024 | 3,33 | 3,49 | 3,32 | 3,37 | 1,81% | 1.371.771,00 |
| 23.02.2024 | 3,30 | 3,35 | 3,23 | 3,31 | -2,65% | 1.059.020,00 |
| 22.02.2024 | 3,50 | 3,55 | 3,38 | 3,40 | -3,13% | 885.908,00 |
| 21.02.2024 | 3,57 | 3,57 | 3,43 | 3,51 | -1,96% | 430.459,00 |
| 20.02.2024 | 3,67 | 3,67 | 3,49 | 3,58 | -2,98% | 662.035,00 |
| 16.02.2024 | 3,82 | 3,86 | 3,69 | 3,69 | -3,63% | 900.308,00 |
| 15.02.2024 | 3,82 | 3,85 | 3,69 | 3,83 | 2,65% | 551.705,00 |
| 14.02.2024 | 3,65 | 3,74 | 3,62 | 3,73 | 2,75% | 586.040,00 |
| 13.02.2024 | 3,64 | 3,71 | 3,47 | 3,63 | -4,22% | 713.043,00 |
| 12.02.2024 | 3,56 | 3,89 | 3,51 | 3,79 | 7,37% | 990.790,00 |
| 09.02.2024 | 3,44 | 3,55 | 3,40 | 3,53 | 2,47% | 577.118,00 |
| 08.02.2024 | 3,39 | 3,47 | 3,31 | 3,45 | 1,03% | 528.261,00 |
| 07.02.2024 | 3,43 | 3,50 | 3,27 | 3,41 | -0,58% | 1.017.414,00 |
| 06.02.2024 | 3,28 | 3,50 | 3,23 | 3,43 | 4,57% | 633.170,00 |
| 05.02.2024 | 3,46 | 3,53 | 3,27 | 3,28 | -4,65% | 655.795,00 |
| 02.02.2024 | 3,56 | 3,60 | 3,44 | 3,44 | -4,44% | 802.517,00 |
| 01.02.2024 | 3,70 | 3,74 | 3,46 | 3,60 | -2,83% | 1.300.274,00 |
| 31.01.2024 | 3,69 | 4,10 | 3,65 | 3,71 | 8,65% | 2.501.131,00 |
| 30.01.2024 | 3,63 | 3,65 | 3,40 | 3,41 | -6,32% | 1.386.317,00 |
| 29.01.2024 | 3,55 | 3,64 | 3,46 | 3,64 | 2,82% | 457.947,00 |
| 26.01.2024 | 3,57 | 3,65 | 3,52 | 3,54 | -0,14% | 687.005,00 |
| 25.01.2024 | 3,60 | 3,65 | 3,51 | 3,55 | -1,25% | 819.470,00 |
| 24.01.2024 | 3,63 | 3,82 | 3,59 | 3,59 | -2,45% | 1.209.263,00 |
| 23.01.2024 | 3,42 | 3,72 | 3,42 | 3,68 | 6,98% | 1.638.052,00 |
| 22.01.2024 | 3,20 | 3,45 | 3,20 | 3,44 | 9,21% | 2.242.138,00 |
| 19.01.2024 | 3,31 | 3,32 | 3,07 | 3,15 | -5,41% | 1.808.011,00 |
| 18.01.2024 | 3,21 | 3,41 | 3,19 | 3,33 | 2,62% | 1.852.202,00 |
| 17.01.2024 | 3,29 | 3,32 | 3,10 | 3,25 | -3,13% | 1.626.388,00 |
| 16.01.2024 | 3,20 | 3,36 | 3,07 | 3,35 | 4,36% | 2.415.753,00 |
| 12.01.2024 | 3,45 | 3,66 | 3,19 | 3,21 | -6,41% | 2.893.695,00 |
| 11.01.2024 | 3,21 | 3,54 | 2,97 | 3,43 | 14,72% | 9.375.092,00 |
| 10.01.2024 | 3,56 | 3,68 | 2,78 | 2,99 | -37,58% | 21.530.864,00 |
| 09.01.2024 | 5,00 | 5,01 | 4,76 | 4,79 | -5,15% | 771.129,00 |
| 08.01.2024 | 5,00 | 5,19 | 4,90 | 5,05 | 2,43% | 956.835,00 |
| 05.01.2024 | 4,83 | 5,15 | 4,77 | 4,93 | 1,13% | 830.302,00 |
| 04.01.2024 | 5,01 | 5,13 | 4,85 | 4,88 | -0,31% | 1.128.550,00 |
| 03.01.2024 | 5,16 | 5,16 | 4,89 | 4,89 | -5,42% | 1.156.345,00 |
| 02.01.2024 | 5,61 | 5,61 | 5,10 | 5,17 | -7,51% | 1.077.596,00 |
| 29.12.2023 | 5,63 | 5,67 | 5,53 | 5,59 | -0,36% | 1.076.864,00 |
| 28.12.2023 | 5,53 | 5,70 | 5,45 | 5,61 | 1,45% | 912.102,00 |
| 27.12.2023 | 5,50 | 5,55 | 5,42 | 5,53 | 0,73% | 658.287,00 |
| 26.12.2023 | 5,41 | 5,56 | 5,39 | 5,49 | 1,86% | 597.438,00 |
| 22.12.2023 | 5,49 | 5,53 | 5,34 | 5,39 | -1,82% | 944.462,00 |
| 21.12.2023 | 5,39 | 5,51 | 5,27 | 5,49 | 3,58% | 813.557,00 |
| 20.12.2023 | 5,30 | 5,47 | 5,20 | 5,30 | 1,05% | 886.710,00 |
| 19.12.2023 | 4,90 | 5,31 | 4,90 | 5,25 | 8,59% | 1.205.850,00 |
| 18.12.2023 | 4,99 | 5,09 | 4,80 | 4,83 | -3,21% | 979.296,00 |
| 15.12.2023 | 5,48 | 5,50 | 4,90 | 4,99 | -8,78% | 1.484.449,00 |
| 14.12.2023 | 5,50 | 5,59 | 5,38 | 5,47 | 1,48% | 1.284.526,00 |
| 13.12.2023 | 5,21 | 5,39 | 5,11 | 5,39 | 4,46% | 563.382,00 |
| 12.12.2023 | 5,28 | 5,28 | 5,12 | 5,16 | -2,46% | 536.895,00 |
| 11.12.2023 | 5,28 | 5,31 | 5,18 | 5,29 | 0,95% | 555.333,00 |