Doximity
[WKN: A3CS1K | ISIN: US26622P1075]
Aktienkurse
29,350$ 4,71%
Echtzeit-Aktienkurs Doximity
Bid: Ask:

Aktienkurse zur Doximity Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
20.05.2024 28,03 29,84 28,03 29,35 4,71% 180.932,00
17.05.2024 28,81 29,00 26,21 28,03 18,07% 9.982.890,00
16.05.2024 23,85 23,96 23,52 23,74 -0,46% 4.210.508,00
15.05.2024 23,88 23,93 23,27 23,85 1,45% 2.204.660,00
14.05.2024 23,30 24,26 23,30 23,51 2,26% 1.828.553,00
13.05.2024 23,58 23,61 22,96 22,99 -1,63% 1.889.454,00
10.05.2024 23,88 24,06 23,03 23,37 -1,64% 1.598.402,00
09.05.2024 23,92 24,16 23,60 23,76 -0,50% 1.196.823,00
08.05.2024 24,07 24,10 23,62 23,88 -2,01% 927.945,00
07.05.2024 24,66 24,69 24,19 24,37 -0,93% 1.303.258,00
06.05.2024 24,27 24,61 23,91 24,60 2,12% 944.305,00
03.05.2024 24,76 24,96 24,07 24,09 -0,95% 716.659,00
02.05.2024 24,28 24,42 23,83 24,32 1,29% 741.054,00
01.05.2024 24,33 24,63 23,95 24,01 -1,15% 1.428.722,00
30.04.2024 24,00 24,52 23,98 24,29 0,08% 991.569,00
29.04.2024 24,00 24,56 23,99 24,27 1,89% 1.092.518,00
26.04.2024 23,66 24,10 23,54 23,82 0,97% 874.526,00
25.04.2024 23,82 23,88 23,26 23,59 -1,34% 2.225.503,00
24.04.2024 24,64 24,84 23,81 23,91 -2,73% 1.797.545,00
23.04.2024 24,61 25,16 24,56 24,58 -0,85% 1.363.074,00
22.04.2024 24,63 24,83 24,35 24,79 0,65% 885.060,00
19.04.2024 24,80 25,15 24,42 24,63 -0,77% 1.679.206,00
18.04.2024 25,19 25,46 24,80 24,82 -1,47% 1.334.788,00
17.04.2024 25,19 25,65 25,12 25,19 0,52% 1.144.603,00
16.04.2024 25,19 25,22 24,73 25,06 -1,42% 2.681.641,00
15.04.2024 25,99 26,08 25,39 25,42 -1,74% 1.808.497,00
12.04.2024 26,20 26,44 25,65 25,87 -2,08% 1.381.782,00
11.04.2024 26,10 26,49 25,83 26,42 2,21% 1.053.199,00
10.04.2024 25,81 26,09 25,79 25,85 -2,16% 939.137,00
09.04.2024 25,85 26,76 25,85 26,42 2,48% 1.067.617,00
08.04.2024 25,99 26,25 25,58 25,78 -0,12% 3.215.882,00
05.04.2024 25,54 25,94 25,50 25,81 0,82% 1.059.300,00
04.04.2024 26,18 26,50 25,60 25,60 -0,39% 2.058.195,00
03.04.2024 25,64 26,04 25,12 25,70 -0,39% 1.515.985,00
02.04.2024 25,99 25,99 25,39 25,80 -2,31% 2.178.077,00
01.04.2024 26,97 26,97 25,42 26,41 -1,86% 3.428.925,00
28.03.2024 26,99 27,20 26,78 26,91 -0,30% 1.429.680,00
27.03.2024 27,26 27,35 26,85 26,99 0,00% 1.737.112,00
26.03.2024 27,18 27,32 26,66 26,99 0,30% 1.551.821,00
25.03.2024 27,89 27,89 26,73 26,91 -2,64% 2.021.265,00
22.03.2024 27,87 27,98 27,62 27,64 -1,36% 1.097.803,00
21.03.2024 28,64 28,90 27,36 28,02 -1,65% 1.415.968,00
20.03.2024 28,40 28,51 27,37 28,49 0,04% 1.241.442,00
19.03.2024 27,60 28,73 27,50 28,48 2,15% 943.373,00
18.03.2024 28,07 28,19 27,62 27,88 0,00% 827.240,00
15.03.2024 27,76 28,32 27,53 27,88 0,11% 2.435.685,00
14.03.2024 27,78 28,35 27,61 27,85 -0,18% 1.482.729,00
13.03.2024 27,64 28,14 27,60 27,90 0,87% 823.240,00
12.03.2024 27,75 28,06 27,50 27,66 -0,14% 784.929,00
11.03.2024 27,80 28,29 27,63 27,70 -0,75% 817.552,00
08.03.2024 28,95 29,14 27,85 27,91 -2,72% 1.022.791,00
07.03.2024 28,38 29,14 28,28 28,69 2,06% 795.314,00
06.03.2024 28,09 28,25 27,49 28,11 1,33% 989.036,00
05.03.2024 28,32 28,47 27,68 27,74 -3,11% 930.002,00
04.03.2024 28,15 28,70 27,72 28,63 2,07% 1.221.019,00
01.03.2024 27,88 28,74 27,85 28,05 -0,64% 1.245.122,00
29.02.2024 28,15 28,39 27,73 28,23 1,04% 1.246.905,00
28.02.2024 28,32 28,33 27,88 27,94 -2,51% 1.131.723,00
27.02.2024 28,26 29,06 27,88 28,66 2,39% 990.674,00
26.02.2024 28,07 28,46 27,83 27,99 -1,06% 1.259.899,00
23.02.2024 29,27 29,32 28,09 28,29 -2,48% 1.642.859,00
22.02.2024 29,00 29,10 28,29 29,01 -0,03% 2.342.990,00
21.02.2024 29,16 29,16 28,21 29,02 -1,29% 1.279.911,00
20.02.2024 29,65 30,14 29,17 29,40 -3,07% 1.332.746,00
16.02.2024 30,00 31,08 29,88 30,33 -0,03% 2.335.217,00
15.02.2024 29,90 30,36 29,46 30,34 3,20% 1.367.126,00
14.02.2024 29,50 29,74 28,76 29,40 1,31% 1.619.313,00
13.02.2024 29,49 29,68 28,00 29,02 -4,73% 2.980.981,00
12.02.2024 28,00 30,49 27,64 30,46 6,54% 3.183.429,00
09.02.2024 24,97 30,57 24,60 28,59 1,24% 7.100.264,00
08.02.2024 27,40 28,60 27,40 28,24 3,07% 3.464.198,00
07.02.2024 27,42 27,87 27,06 27,40 -0,18% 1.191.180,00
06.02.2024 27,36 27,99 27,22 27,45 0,73% 1.803.648,00
05.02.2024 27,24 27,35 26,84 27,25 -0,87% 1.094.715,00
02.02.2024 27,23 27,61 26,92 27,49 -0,04% 1.050.732,00
01.02.2024 27,05 27,59 26,90 27,50 2,04% 1.273.497,00
31.01.2024 27,30 27,94 26,87 26,95 -1,17% 1.238.218,00
30.01.2024 28,86 28,86 26,93 27,27 -6,51% 2.395.504,00
29.01.2024 29,15 29,39 28,95 29,17 0,45% 2.613.982,00
26.01.2024 29,89 30,10 29,04 29,04 -2,42% 1.562.984,00
25.01.2024 30,04 30,11 29,42 29,76 0,13% 1.065.698,00
24.01.2024 31,51 31,62 29,58 29,72 -5,47% 2.669.573,00
23.01.2024 31,72 31,86 31,26 31,44 -0,38% 2.112.169,00
22.01.2024 30,85 31,63 30,85 31,56 3,41% 2.522.873,00
19.01.2024 30,15 30,56 29,70 30,52 1,56% 1.733.999,00
18.01.2024 29,80 30,14 29,38 30,05 2,00% 1.868.163,00
17.01.2024 28,85 29,52 28,69 29,46 0,51% 1.930.843,00
16.01.2024 29,09 29,68 28,91 29,31 -0,78% 1.675.354,00
12.01.2024 29,24 29,61 28,82 29,54 0,75% 2.806.708,00
11.01.2024 28,50 29,58 28,28 29,32 2,91% 3.272.938,00
10.01.2024 28,61 28,74 27,60 28,49 -0,11% 954.825,00
09.01.2024 28,10 28,75 28,00 28,52 0,85% 1.870.998,00
08.01.2024 28,10 28,97 27,90 28,28 0,64% 1.641.898,00
05.01.2024 27,60 28,59 27,60 28,10 0,36% 1.154.404,00
04.01.2024 27,36 28,02 27,11 28,00 2,49% 3.364.957,00
03.01.2024 28,18 28,37 27,19 27,32 -4,34% 1.667.311,00
02.01.2024 28,24 29,11 28,14 28,56 1,85% 1.712.901,00
29.12.2023 28,35 28,53 27,84 28,04 -1,34% 1.394.572,00
28.12.2023 28,14 28,47 28,14 28,42 0,50% 952.481,00
27.12.2023 28,24 28,45 28,07 28,28 0,14% 834.870,00