1,555$
-4,60%
Echtzeit-Aktienkurs DocGo Inc
Bid:
Ask:
Aktienkurse zur DocGo Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 1,64 | 1,65 | 1,55 | 1,56 | -4,29% | 425.897,00 |
| 28.08.2025 | 1,63 | 1,65 | 1,60 | 1,63 | 0,62% | 256.323,00 |
| 27.08.2025 | 1,63 | 1,67 | 1,62 | 1,62 | -1,82% | 307.385,00 |
| 26.08.2025 | 1,63 | 1,68 | 1,62 | 1,65 | 0,61% | 299.104,00 |
| 25.08.2025 | 1,72 | 1,73 | 1,64 | 1,64 | -4,65% | 208.565,00 |
| 22.08.2025 | 1,62 | 1,72 | 1,59 | 1,72 | 7,50% | 498.528,00 |
| 21.08.2025 | 1,58 | 1,64 | 1,58 | 1,60 | -0,62% | 299.301,00 |
| 20.08.2025 | 1,60 | 1,63 | 1,57 | 1,61 | 1,26% | 376.199,00 |
| 19.08.2025 | 1,68 | 1,68 | 1,58 | 1,59 | -5,36% | 332.826,00 |
| 18.08.2025 | 1,62 | 1,72 | 1,59 | 1,68 | 3,70% | 366.304,00 |
| 15.08.2025 | 1,65 | 1,66 | 1,61 | 1,62 | -0,61% | 956.426,00 |
| 14.08.2025 | 1,70 | 1,70 | 1,61 | 1,63 | -5,78% | 388.063,00 |
| 13.08.2025 | 1,68 | 1,76 | 1,65 | 1,73 | 4,22% | 888.401,00 |
| 12.08.2025 | 1,55 | 1,67 | 1,53 | 1,66 | 8,85% | 564.689,00 |
| 11.08.2025 | 1,57 | 1,60 | 1,50 | 1,53 | -2,87% | 475.672,00 |
| 08.08.2025 | 1,54 | 1,78 | 1,50 | 1,57 | 12,95% | 1.296.758,00 |
| 07.08.2025 | 1,39 | 1,49 | 1,37 | 1,39 | -1,42% | 613.759,00 |
| 06.08.2025 | 1,45 | 1,45 | 1,40 | 1,41 | 0,71% | 407.216,00 |
| 05.08.2025 | 1,42 | 1,42 | 1,35 | 1,40 | 0,00% | 398.359,00 |
| 04.08.2025 | 1,33 | 1,40 | 1,33 | 1,40 | 5,26% | 374.028,00 |
| 01.08.2025 | 1,33 | 1,38 | 1,31 | 1,33 | -1,85% | 568.766,00 |
| 31.07.2025 | 1,40 | 1,43 | 1,35 | 1,36 | -4,58% | 428.828,00 |
| 30.07.2025 | 1,42 | 1,44 | 1,35 | 1,42 | 0,35% | 597.732,00 |
| 29.07.2025 | 1,50 | 1,50 | 1,40 | 1,42 | -5,03% | 360.756,00 |
| 28.07.2025 | 1,47 | 1,54 | 1,46 | 1,49 | 2,05% | 395.125,00 |
| 25.07.2025 | 1,45 | 1,48 | 1,42 | 1,46 | 0,69% | 257.636,00 |
| 24.07.2025 | 1,53 | 1,55 | 1,45 | 1,45 | -7,05% | 484.364,00 |
| 23.07.2025 | 1,47 | 1,57 | 1,44 | 1,56 | 6,85% | 552.767,00 |
| 22.07.2025 | 1,43 | 1,49 | 1,42 | 1,46 | 2,82% | 304.452,00 |
| 21.07.2025 | 1,42 | 1,50 | 1,40 | 1,42 | -0,70% | 327.144,00 |
| 18.07.2025 | 1,47 | 1,54 | 1,42 | 1,43 | -1,38% | 500.901,00 |
| 17.07.2025 | 1,43 | 1,47 | 1,42 | 1,45 | 2,11% | 349.499,00 |
| 16.07.2025 | 1,40 | 1,43 | 1,38 | 1,42 | 2,16% | 430.268,00 |
| 15.07.2025 | 1,47 | 1,49 | 1,38 | 1,39 | -4,79% | 440.802,00 |
| 14.07.2025 | 1,47 | 1,50 | 1,44 | 1,46 | -2,01% | 598.122,00 |
| 11.07.2025 | 1,49 | 1,51 | 1,43 | 1,49 | -0,67% | 832.395,00 |
| 10.07.2025 | 1,55 | 1,61 | 1,49 | 1,50 | -3,85% | 584.314,00 |
| 09.07.2025 | 1,57 | 1,62 | 1,55 | 1,56 | 0,65% | 546.751,00 |
| 08.07.2025 | 1,53 | 1,57 | 1,52 | 1,55 | 1,97% | 356.743,00 |
| 07.07.2025 | 1,59 | 1,60 | 1,50 | 1,52 | -3,80% | 504.591,00 |
| 03.07.2025 | 1,59 | 1,62 | 1,54 | 1,58 | 0,64% | 344.412,00 |
| 02.07.2025 | 1,52 | 1,60 | 1,49 | 1,57 | 3,29% | 487.585,00 |
| 01.07.2025 | 1,55 | 1,56 | 1,48 | 1,52 | -3,18% | 758.299,00 |
| 30.06.2025 | 1,61 | 1,63 | 1,56 | 1,57 | -1,88% | 360.252,00 |
| 27.06.2025 | 1,68 | 1,70 | 1,55 | 1,60 | -5,33% | 1.845.680,00 |
| 26.06.2025 | 1,63 | 1,69 | 1,62 | 1,69 | 4,32% | 657.438,00 |
| 25.06.2025 | 1,73 | 1,75 | 1,61 | 1,62 | -6,36% | 661.613,00 |
| 24.06.2025 | 1,71 | 1,76 | 1,65 | 1,73 | 2,37% | 1.146.602,00 |
| 23.06.2025 | 1,61 | 1,69 | 1,57 | 1,69 | 6,29% | 1.013.850,00 |
| 20.06.2025 | 1,67 | 1,67 | 1,58 | 1,59 | -1,85% | 1.167.082,00 |
| 18.06.2025 | 1,60 | 1,69 | 1,58 | 1,62 | 1,25% | 1.011.369,00 |
| 17.06.2025 | 1,53 | 1,68 | 1,49 | 1,60 | 3,90% | 1.010.191,00 |
| 16.06.2025 | 1,46 | 1,57 | 1,45 | 1,54 | 6,21% | 555.056,00 |
| 13.06.2025 | 1,52 | 1,58 | 1,45 | 1,45 | -3,97% | 405.181,00 |
| 12.06.2025 | 1,51 | 1,54 | 1,47 | 1,51 | -1,31% | 617.462,00 |
| 11.06.2025 | 1,53 | 1,59 | 1,51 | 1,53 | 0,00% | 691.583,00 |
| 10.06.2025 | 1,60 | 1,61 | 1,53 | 1,53 | -4,38% | 551.158,00 |
| 09.06.2025 | 1,53 | 1,61 | 1,51 | 1,60 | 4,58% | 502.607,00 |
| 06.06.2025 | 1,44 | 1,55 | 1,43 | 1,53 | 7,37% | 604.206,00 |
| 05.06.2025 | 1,43 | 1,46 | 1,39 | 1,43 | -1,04% | 507.599,00 |
| 04.06.2025 | 1,49 | 1,50 | 1,43 | 1,44 | -2,70% | 350.163,00 |
| 03.06.2025 | 1,49 | 1,51 | 1,41 | 1,48 | -0,67% | 638.077,00 |
| 02.06.2025 | 1,42 | 1,52 | 1,41 | 1,49 | 4,93% | 1.011.651,00 |
| 30.05.2025 | 1,37 | 1,44 | 1,32 | 1,42 | 4,41% | 759.911,00 |
| 29.05.2025 | 1,36 | 1,37 | 1,34 | 1,36 | 0,00% | 606.362,00 |
| 28.05.2025 | 1,39 | 1,40 | 1,35 | 1,36 | -2,16% | 401.621,00 |
| 27.05.2025 | 1,37 | 1,40 | 1,35 | 1,39 | 3,73% | 884.790,00 |
| 23.05.2025 | 1,30 | 1,35 | 1,30 | 1,34 | 0,00% | 709.722,00 |
| 22.05.2025 | 1,28 | 1,38 | 1,23 | 1,34 | 4,69% | 2.816.472,00 |
| 21.05.2025 | 1,39 | 1,39 | 1,28 | 1,28 | -7,91% | 1.307.433,00 |
| 20.05.2025 | 1,44 | 1,44 | 1,38 | 1,39 | -4,14% | 867.636,00 |
| 19.05.2025 | 1,46 | 1,47 | 1,44 | 1,45 | -1,36% | 969.739,00 |
| 16.05.2025 | 1,41 | 1,53 | 1,41 | 1,47 | 5,00% | 1.659.522,00 |
| 15.05.2025 | 1,45 | 1,48 | 1,37 | 1,40 | 0,00% | 2.090.481,00 |
| 14.05.2025 | 1,50 | 1,55 | 1,38 | 1,40 | -6,67% | 2.151.086,00 |
| 13.05.2025 | 1,45 | 1,64 | 1,45 | 1,50 | 3,81% | 3.161.312,00 |
| 12.05.2025 | 1,43 | 1,46 | 1,35 | 1,45 | 3,21% | 3.323.941,00 |
| 09.05.2025 | 1,89 | 1,93 | 1,39 | 1,40 | -39,91% | 9.533.156,00 |
| 08.05.2025 | 2,43 | 2,45 | 2,32 | 2,33 | -2,92% | 716.031,00 |
| 07.05.2025 | 2,36 | 2,43 | 2,32 | 2,40 | 2,56% | 665.636,00 |
| 06.05.2025 | 2,33 | 2,38 | 2,32 | 2,34 | -0,43% | 574.866,00 |
| 05.05.2025 | 2,30 | 2,38 | 2,30 | 2,35 | 1,73% | 501.394,00 |
| 02.05.2025 | 2,22 | 2,33 | 2,19 | 2,31 | 5,48% | 659.352,00 |
| 01.05.2025 | 2,23 | 2,26 | 2,18 | 2,19 | -1,35% | 1.017.888,00 |
| 30.04.2025 | 2,25 | 2,26 | 2,20 | 2,22 | -2,63% | 463.259,00 |
| 29.04.2025 | 2,24 | 2,29 | 2,18 | 2,28 | 1,79% | 499.573,00 |
| 28.04.2025 | 2,24 | 2,27 | 2,16 | 2,24 | 0,00% | 366.148,00 |
| 25.04.2025 | 2,22 | 2,24 | 2,17 | 2,24 | 0,90% | 450.712,00 |
| 24.04.2025 | 2,15 | 2,22 | 2,13 | 2,22 | 2,78% | 673.216,00 |
| 23.04.2025 | 2,15 | 2,29 | 2,15 | 2,16 | 2,37% | 627.907,00 |
| 22.04.2025 | 2,06 | 2,16 | 2,06 | 2,11 | 1,93% | 600.190,00 |
| 21.04.2025 | 2,11 | 2,13 | 2,02 | 2,07 | -2,36% | 642.465,00 |
| 17.04.2025 | 2,19 | 2,21 | 2,10 | 2,12 | -3,20% | 598.013,00 |
| 16.04.2025 | 2,24 | 2,28 | 2,16 | 2,19 | -2,67% | 533.091,00 |
| 15.04.2025 | 2,33 | 2,33 | 2,16 | 2,25 | -4,26% | 1.186.771,00 |
| 14.04.2025 | 2,42 | 2,51 | 2,28 | 2,35 | -1,67% | 924.264,00 |
| 11.04.2025 | 2,51 | 2,53 | 2,32 | 2,39 | -4,40% | 1.063.248,00 |
| 10.04.2025 | 2,56 | 2,56 | 2,45 | 2,50 | -2,34% | 875.632,00 |
| 09.04.2025 | 2,48 | 2,66 | 2,42 | 2,56 | 1,99% | 1.332.720,00 |
| 08.04.2025 | 2,63 | 2,63 | 2,43 | 2,51 | -1,18% | 858.849,00 |