DocGo Inc. DCGO
NASDAQ · Vereinigte Staaten · Gesundheitsdienstleistungen
$0,3942-0,01 (-1,40 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,39 | -1,50 % | $0,39 | $0,41 | $0,38 | 466,40K |
| 2026-09-30 | $0,40 | +8,70 % | $0,38 | $0,42 | $0,38 | 652,10K |
| 2026-09-29 | $0,37 | +0,82 % | $0,37 | $0,39 | $0,35 | 561,90K |
| 2026-09-28 | $0,37 | +5,80 % | $0,34 | $0,39 | $0,34 | 917,30K |
| 2026-09-25 | $0,34 | +1,47 % | $0,34 | $0,35 | $0,34 | 513,20K |
| 2026-09-24 | $0,34 | -6,08 % | $0,36 | $0,36 | $0,31 | 2,20M |
| 2026-09-23 | $0,36 | +1,12 % | $0,36 | $0,37 | $0,35 | 148,50K |
| 2026-09-22 | $0,36 | -0,83 % | $0,36 | $0,38 | $0,34 | 1,16M |
| 2026-09-21 | $0,36 | +0,56 % | $0,37 | $0,38 | $0,36 | 462,40K |
| 2026-09-18 | $0,36 | -3,75 % | $0,37 | $0,38 | $0,36 | 1,44M |
| 2026-09-17 | $0,37 | -2,10 % | $0,37 | $0,39 | $0,37 | 136,50K |
| 2026-09-16 | $0,38 | -1,04 % | $0,38 | $0,39 | $0,37 | 212,20K |
| 2026-09-15 | $0,38 | +2,67 % | $0,37 | $0,40 | $0,37 | 505,50K |
| 2026-09-14 | $0,38 | +6,53 % | $0,35 | $0,38 | $0,34 | 601,00K |
| 2026-09-11 | $0,35 | -3,56 % | $0,36 | $0,37 | $0,34 | 433,40K |
| 2026-09-10 | $0,37 | -1,35 % | $0,37 | $0,37 | $0,35 | 751,90K |
| 2026-09-09 | $0,37 | -4,64 % | $0,38 | $0,38 | $0,35 | 1,21M |
| 2026-09-08 | $0,39 | -3,72 % | $0,42 | $0,42 | $0,38 | 342,00K |
| 2026-09-04 | $0,40 | -0,49 % | $0,41 | $0,41 | $0,40 | 332,60K |
| 2026-09-03 | $0,41 | +1,00 % | $0,40 | $0,43 | $0,40 | 324,20K |
| 2026-09-02 | $0,40 | +3,89 % | $0,38 | $0,41 | $0,37 | 618,90K |
| 2026-09-01 | $0,39 | +1,31 % | $0,40 | $0,40 | $0,37 | 766,60K |
| 2026-08-31 | $0,38 | -4,27 % | $0,40 | $0,40 | $0,38 | 561,10K |
| 2026-08-28 | $0,40 | -4,10 % | $0,42 | $0,43 | $0,40 | 653,10K |
| 2026-08-27 | $0,41 | +5,06 % | $0,40 | $0,43 | $0,39 | 791,20K |
| 2026-08-26 | $0,40 | +3,40 % | $0,39 | $0,40 | $0,37 | 748,10K |
| 2026-08-25 | $0,38 | 0,00 % | $0,40 | $0,41 | $0,35 | 1,61M |
| 2026-08-24 | $0,38 | -12,18 % | $0,42 | $0,43 | $0,38 | 2,52M |
| 2026-08-21 | $0,44 | +1,16 % | $0,44 | $0,45 | $0,42 | 557,20K |
| 2026-08-20 | $0,43 | +2,14 % | $0,44 | $0,44 | $0,40 | 1,07M |
| 2026-08-19 | $0,42 | -11,37 % | $0,50 | $0,50 | $0,42 | 3,43M |
| 2026-08-18 | $0,47 | -33,10 % | $0,57 | $0,58 | $0,47 | 3,52M |
| 2026-08-17 | $0,71 | +6,45 % | $0,68 | $0,72 | $0,65 | 1,87M |
| 2026-08-14 | $0,67 | +2,14 % | $0,66 | $0,67 | $0,64 | 233,80K |
| 2026-08-13 | $0,65 | -2,54 % | $0,67 | $0,68 | $0,64 | 350,90K |
| 2026-08-12 | $0,67 | +15,32 % | $0,59 | $0,67 | $0,59 | 733,60K |
| 2026-08-11 | $0,58 | +1,04 % | $0,60 | $0,60 | $0,57 | 387,10K |
| 2026-08-10 | $0,57 | -9,31 % | $0,62 | $0,62 | $0,57 | 1,00M |
| 2026-08-07 | $0,63 | +1,44 % | $0,61 | $0,64 | $0,61 | 170,10K |
| 2026-08-06 | $0,63 | -0,48 % | $0,63 | $0,63 | $0,59 | 486,60K |
| 2026-08-05 | $0,63 | -3,68 % | $0,66 | $0,66 | $0,62 | 314,10K |
| 2026-08-04 | $0,65 | +0,62 % | $0,64 | $0,66 | $0,63 | 278,70K |
| 2026-08-03 | $0,65 | -0,46 % | $0,63 | $0,67 | $0,63 | 387,70K |
| 2026-07-31 | $0,65 | -2,40 % | $0,65 | $0,67 | $0,64 | 134,00K |
| 2026-07-30 | $0,67 | +2,62 % | $0,65 | $0,68 | $0,64 | 293,00K |
| 2026-07-29 | $0,65 | +3,01 % | $0,63 | $0,69 | $0,62 | 552,50K |
| 2026-07-28 | $0,63 | +0,16 % | $0,64 | $0,65 | $0,62 | 450,40K |
| 2026-07-27 | $0,63 | +5,70 % | $0,61 | $0,65 | $0,60 | 446,30K |
| 2026-07-24 | $0,60 | -11,04 % | $0,67 | $0,67 | $0,59 | 791,40K |
| 2026-07-23 | $0,67 | -0,59 % | $0,68 | $0,68 | $0,65 | 245,60K |
| 2026-07-22 | $0,67 | +4,82 % | $0,64 | $0,69 | $0,64 | 500,10K |
| 2026-07-21 | $0,64 | -4,17 % | $0,66 | $0,70 | $0,64 | 301,60K |
| 2026-07-20 | $0,67 | +3,07 % | $0,65 | $0,70 | $0,63 | 437,10K |
| 2026-07-17 | $0,65 | +2,04 % | $0,65 | $0,68 | $0,62 | 646,40K |
| 2026-07-16 | $0,64 | -4,06 % | $0,67 | $0,69 | $0,62 | 898,00K |
| 2026-07-15 | $0,67 | +3,10 % | $0,66 | $0,70 | $0,65 | 432,40K |
| 2026-07-14 | $0,64 | +1,26 % | $0,64 | $0,68 | $0,62 | 393,40K |
| 2026-07-13 | $0,64 | +6,70 % | $0,59 | $0,66 | $0,59 | 746,10K |
| 2026-07-10 | $0,60 | -0,50 % | $0,60 | $0,63 | $0,56 | 668,20K |
| 2026-07-09 | $0,60 | +10,91 % | $0,54 | $0,61 | $0,53 | 633,60K |
| 2026-07-08 | $0,54 | -9,23 % | $0,58 | $0,59 | $0,53 | 626,70K |
| 2026-07-07 | $0,60 | +1,36 % | $0,58 | $0,62 | $0,57 | 851,40K |
| 2026-07-06 | $0,59 | +5,76 % | $0,56 | $0,62 | $0,55 | 512,20K |
| 2026-07-02 | $0,56 | +1,65 % | $0,54 | $0,57 | $0,54 | 317,60K |
| 2026-07-01 | $0,55 | +6,01 % | $0,51 | $0,58 | $0,51 | 616,10K |
| 2026-06-30 | $0,52 | 0,00 % | $0,51 | $0,52 | $0,49 | 447,40K |
| 2026-06-29 | $0,52 | +5,31 % | $0,52 | $0,56 | $0,51 | 903,20K |
| 2026-06-26 | $0,49 | +6,52 % | $0,46 | $0,51 | $0,45 | 10,90M |
| 2026-06-25 | $0,46 | -8,91 % | $0,51 | $0,53 | $0,46 | 1,79M |
| 2026-06-24 | $0,50 | -0,39 % | $0,51 | $0,52 | $0,49 | 1,50M |
| 2026-06-23 | $0,51 | -4,88 % | $0,53 | $0,55 | $0,50 | 1,08M |
| 2026-06-22 | $0,53 | +1,72 % | $0,52 | $0,55 | $0,51 | 870,50K |
| 2026-06-18 | $0,52 | -7,42 % | $0,58 | $0,59 | $0,52 | 1,12M |
| 2026-06-17 | $0,57 | -2,41 % | $0,59 | $0,60 | $0,57 | 953,60K |
| 2026-06-16 | $0,58 | 0,00 % | $0,59 | $0,59 | $0,53 | 798,50K |
| 2026-06-15 | $0,58 | 0,00 % | $0,58 | $0,63 | $0,57 | 542,70K |
| 2026-06-12 | $0,58 | +1,22 % | $0,57 | $0,59 | $0,56 | 355,00K |
| 2026-06-11 | $0,57 | +3,06 % | $0,55 | $0,58 | $0,53 | 521,80K |
| 2026-06-10 | $0,56 | -3,97 % | $0,59 | $0,59 | $0,55 | 450,40K |
| 2026-06-09 | $0,58 | +6,24 % | $0,55 | $0,59 | $0,55 | 446,30K |
| 2026-06-08 | $0,55 | -2,50 % | $0,58 | $0,58 | $0,54 | 557,60K |
| 2026-06-05 | $0,56 | -1,93 % | $0,57 | $0,58 | $0,54 | 600,80K |
| 2026-06-04 | $0,57 | -0,70 % | $0,58 | $0,58 | $0,55 | 398,60K |
| 2026-06-03 | $0,57 | -8,45 % | $0,62 | $0,62 | $0,56 | 846,40K |
| 2026-06-02 | $0,63 | 0,00 % | $0,62 | $0,65 | $0,60 | 804,00K |
| 2026-06-01 | $0,63 | -4,71 % | $0,66 | $0,67 | $0,59 | 1,23M |
| 2026-05-29 | $0,66 | +0,15 % | $0,66 | $0,66 | $0,63 | 336,00K |
| 2026-05-28 | $0,66 | +3,79 % | $0,63 | $0,66 | $0,63 | 588,30K |
| 2026-05-27 | $0,63 | +0,48 % | $0,63 | $0,65 | $0,61 | 642,10K |
| 2026-05-26 | $0,63 | -0,16 % | $0,63 | $0,67 | $0,60 | 743,00K |