1,520$
-3,18%
Echtzeit-Aktienkurs DocGo Inc
Bid:
Ask:
Aktienkurse zur DocGo Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 1,55 | 1,56 | 1,48 | 1,52 | -3,18% | 759.165,00 |
| 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 |
| 07.04.2025 | 2,40 | 2,64 | 2,39 | 2,54 | 1,20% | 1.168.984,00 |
| 04.04.2025 | 2,44 | 2,55 | 2,44 | 2,51 | -1,95% | 1.287.991,00 |
| 03.04.2025 | 2,52 | 2,61 | 2,52 | 2,56 | -4,83% | 940.706,00 |
| 02.04.2025 | 2,62 | 2,76 | 2,62 | 2,69 | 0,37% | 692.953,00 |
| 01.04.2025 | 2,63 | 2,77 | 2,63 | 2,68 | 1,32% | 1.034.948,00 |
| 31.03.2025 | 2,60 | 2,70 | 2,51 | 2,65 | 0,19% | 764.187,00 |
| 28.03.2025 | 2,70 | 2,70 | 2,63 | 2,64 | -3,30% | 489.115,00 |
| 27.03.2025 | 2,79 | 2,79 | 2,72 | 2,73 | -1,80% | 378.110,00 |
| 26.03.2025 | 2,79 | 2,82 | 2,72 | 2,78 | -1,42% | 558.317,00 |
| 25.03.2025 | 2,77 | 2,86 | 2,74 | 2,82 | 1,81% | 729.659,00 |
| 24.03.2025 | 2,72 | 2,80 | 2,67 | 2,77 | 3,75% | 762.115,00 |
| 21.03.2025 | 2,71 | 2,75 | 2,63 | 2,67 | -3,26% | 1.439.244,00 |
| 20.03.2025 | 2,80 | 2,86 | 2,73 | 2,76 | -2,13% | 820.559,00 |
| 19.03.2025 | 2,84 | 2,86 | 2,77 | 2,82 | -0,70% | 539.867,00 |
| 18.03.2025 | 2,85 | 2,88 | 2,79 | 2,84 | -0,70% | 807.731,00 |
| 17.03.2025 | 2,85 | 2,89 | 2,81 | 2,86 | 0,35% | 525.153,00 |
| 14.03.2025 | 2,93 | 3,00 | 2,75 | 2,85 | -0,70% | 1.151.860,00 |
| 13.03.2025 | 3,05 | 3,05 | 2,83 | 2,87 | -5,90% | 1.059.308,00 |
| 12.03.2025 | 2,86 | 3,08 | 2,77 | 3,05 | 8,54% | 1.276.714,00 |
| 11.03.2025 | 2,91 | 2,91 | 2,78 | 2,81 | -3,44% | 1.132.696,00 |
| 10.03.2025 | 3,00 | 3,03 | 2,88 | 2,91 | -3,96% | 974.974,00 |
| 07.03.2025 | 2,89 | 3,18 | 2,86 | 3,03 | 3,41% | 1.224.724,00 |
| 06.03.2025 | 2,97 | 3,08 | 2,91 | 2,93 | -3,78% | 1.401.501,00 |
| 05.03.2025 | 2,95 | 3,08 | 2,85 | 3,05 | 2,87% | 1.198.448,00 |
| 04.03.2025 | 2,94 | 3,05 | 2,78 | 2,96 | -1,00% | 1.875.036,00 |
| 03.03.2025 | 3,01 | 3,09 | 2,91 | 2,99 | -3,24% | 1.555.519,00 |
| 28.02.2025 | 2,92 | 3,17 | 2,79 | 3,09 | -21,17% | 4.946.391,00 |
| 27.02.2025 | 4,16 | 4,19 | 3,88 | 3,92 | -3,45% | 982.006,00 |
| 26.02.2025 | 4,26 | 4,33 | 4,04 | 4,06 | -5,03% | 621.972,00 |
| 25.02.2025 | 4,46 | 4,52 | 4,18 | 4,28 | -3,61% | 885.269,00 |
| 24.02.2025 | 4,75 | 4,80 | 4,42 | 4,44 | -7,41% | 1.057.085,00 |
| 21.02.2025 | 5,12 | 5,12 | 4,77 | 4,79 | -4,77% | 694.156,00 |
| 20.02.2025 | 5,45 | 5,47 | 5,03 | 5,03 | -8,71% | 589.348,00 |
| 19.02.2025 | 5,50 | 5,53 | 5,35 | 5,51 | -1,61% | 458.439,00 |
| 18.02.2025 | 5,54 | 5,68 | 5,46 | 5,60 | 1,08% | 568.125,00 |
| 14.02.2025 | 5,61 | 5,61 | 5,48 | 5,54 | -0,36% | 556.895,00 |
| 13.02.2025 | 5,40 | 5,58 | 5,34 | 5,56 | 3,93% | 539.786,00 |
| 12.02.2025 | 5,34 | 5,43 | 5,25 | 5,35 | -1,83% | 516.177,00 |
| 11.02.2025 | 5,44 | 5,61 | 5,30 | 5,45 | 0,18% | 906.719,00 |
| 10.02.2025 | 5,16 | 5,47 | 5,12 | 5,44 | 7,94% | 1.231.320,00 |
| 07.02.2025 | 4,91 | 5,12 | 4,89 | 5,04 | 2,65% | 582.137,00 |
| 06.02.2025 | 4,98 | 5,03 | 4,85 | 4,91 | -1,01% | 335.564,00 |