Doximity, Inc. Class A DOCS
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$28,19-0,15 (-0,53 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $28,17 | -0,60 % | $28,91 | $28,95 | $28,12 | 501,17K |
| 2026-09-30 | $28,34 | +6,86 % | $26,71 | $28,63 | $26,68 | 4,93M |
| 2026-09-29 | $26,52 | +1,22 % | $26,33 | $27,01 | $25,83 | 3,27M |
| 2026-09-28 | $26,20 | -0,57 % | $26,04 | $26,71 | $25,33 | 3,04M |
| 2026-09-25 | $26,35 | +1,19 % | $25,93 | $26,62 | $25,72 | 2,01M |
| 2026-09-24 | $26,04 | -1,99 % | $26,47 | $26,96 | $26,03 | 2,47M |
| 2026-09-23 | $26,57 | +0,23 % | $26,64 | $27,00 | $26,34 | 2,47M |
| 2026-09-22 | $26,51 | -1,23 % | $27,27 | $27,48 | $26,23 | 2,41M |
| 2026-09-21 | $26,84 | +2,80 % | $26,50 | $26,86 | $26,30 | 2,62M |
| 2026-09-18 | $26,11 | -1,73 % | $26,55 | $26,86 | $25,95 | 7,21M |
| 2026-09-17 | $26,57 | +2,43 % | $26,02 | $26,60 | $25,56 | 2,17M |
| 2026-09-16 | $25,94 | +0,50 % | $25,56 | $26,42 | $25,53 | 2,31M |
| 2026-09-15 | $25,81 | -2,20 % | $26,02 | $26,83 | $25,57 | 2,56M |
| 2026-09-14 | $26,39 | +3,17 % | $26,37 | $26,72 | $25,81 | 2,41M |
| 2026-09-11 | $25,58 | +3,52 % | $24,70 | $25,73 | $24,70 | 2,70M |
| 2026-09-10 | $24,71 | +2,15 % | $24,10 | $25,03 | $24,07 | 3,18M |
| 2026-09-09 | $24,19 | -0,94 % | $24,36 | $24,57 | $23,95 | 2,62M |
| 2026-09-08 | $24,42 | -7,32 % | $25,64 | $25,67 | $24,36 | 3,18M |
| 2026-09-04 | $26,35 | -2,77 % | $26,77 | $27,03 | $26,31 | 1,98M |
| 2026-09-03 | $27,10 | +2,96 % | $26,70 | $27,32 | $26,50 | 2,52M |
| 2026-09-02 | $26,32 | -0,11 % | $26,26 | $27,00 | $26,20 | 1,98M |
| 2026-09-01 | $26,35 | -1,35 % | $26,33 | $27,03 | $26,21 | 2,03M |
| 2026-08-31 | $26,71 | -0,07 % | $25,84 | $26,85 | $25,84 | 2,19M |
| 2026-08-28 | $26,73 | +4,45 % | $25,61 | $26,87 | $25,33 | 3,29M |
| 2026-08-27 | $25,59 | +3,44 % | $25,13 | $25,81 | $24,89 | 2,47M |
| 2026-08-26 | $24,74 | 0,00 % | $24,50 | $25,19 | $24,48 | 1,89M |
| 2026-08-25 | $24,74 | -2,21 % | $24,95 | $25,35 | $24,60 | 1,73M |
| 2026-08-24 | $25,30 | -0,12 % | $25,34 | $26,08 | $25,10 | 2,87M |
| 2026-08-21 | $25,33 | -2,35 % | $25,84 | $25,87 | $25,12 | 2,68M |
| 2026-08-20 | $25,94 | +0,74 % | $25,63 | $26,46 | $25,18 | 2,56M |
| 2026-08-19 | $25,75 | +3,25 % | $24,95 | $25,92 | $24,81 | 4,90M |
| 2026-08-18 | $24,94 | +1,71 % | $24,94 | $25,28 | $24,75 | 2,98M |
| 2026-08-17 | $24,52 | -1,13 % | $24,41 | $24,64 | $23,95 | 3,45M |
| 2026-08-14 | $24,80 | -6,73 % | $26,61 | $26,70 | $24,80 | 4,12M |
| 2026-08-13 | $26,59 | +6,40 % | $24,91 | $26,59 | $24,84 | 5,25M |
| 2026-08-12 | $24,99 | -4,29 % | $25,61 | $26,24 | $24,70 | 4,96M |
| 2026-08-11 | $26,11 | +1,87 % | $25,57 | $26,94 | $25,25 | 5,74M |
| 2026-08-10 | $25,63 | -6,46 % | $26,31 | $26,61 | $24,36 | 9,96M |
| 2026-08-07 | $27,40 | +32,62 % | $38,87 | $40,00 | $27,16 | 65,32M |
| 2026-08-06 | $20,66 | -4,48 % | $21,21 | $22,43 | $19,88 | 24,04M |
| 2026-08-05 | $21,63 | -1,19 % | $21,91 | $21,99 | $21,37 | 2,65M |
| 2026-08-04 | $21,89 | +1,06 % | $21,46 | $22,03 | $21,41 | 2,74M |
| 2026-08-03 | $21,66 | +3,59 % | $21,32 | $21,99 | $21,27 | 2,95M |
| 2026-07-31 | $20,91 | -1,55 % | $20,95 | $21,36 | $20,71 | 2,73M |
| 2026-07-30 | $21,24 | -1,80 % | $21,21 | $21,27 | $20,34 | 3,96M |
| 2026-07-29 | $21,63 | +0,89 % | $21,16 | $21,89 | $21,11 | 3,14M |
| 2026-07-28 | $21,44 | +2,14 % | $21,31 | $21,60 | $20,78 | 4,20M |
| 2026-07-27 | $20,99 | +2,79 % | $20,66 | $21,35 | $20,62 | 4,57M |
| 2026-07-24 | $20,42 | -0,15 % | $20,88 | $21,02 | $20,34 | 2,18M |
| 2026-07-23 | $20,45 | -0,20 % | $20,59 | $20,65 | $20,07 | 2,11M |
| 2026-07-22 | $20,49 | -2,94 % | $21,23 | $21,38 | $20,26 | 2,66M |
| 2026-07-21 | $21,11 | -2,85 % | $21,33 | $21,75 | $20,94 | 3,54M |
| 2026-07-20 | $21,73 | +0,98 % | $21,00 | $21,90 | $20,90 | 3,64M |
| 2026-07-17 | $21,52 | -3,11 % | $21,96 | $22,30 | $21,50 | 2,25M |
| 2026-07-16 | $22,21 | -0,22 % | $22,50 | $22,63 | $22,08 | 1,94M |
| 2026-07-15 | $22,26 | +2,11 % | $22,02 | $22,79 | $22,02 | 2,33M |
| 2026-07-14 | $21,80 | -2,20 % | $21,54 | $22,01 | $21,01 | 3,40M |
| 2026-07-13 | $22,29 | +2,39 % | $22,03 | $22,53 | $21,90 | 2,09M |
| 2026-07-10 | $21,77 | -1,09 % | $22,50 | $22,69 | $21,58 | 1,49M |
| 2026-07-09 | $22,01 | +1,48 % | $21,26 | $22,06 | $21,07 | 2,00M |
| 2026-07-08 | $21,69 | -4,62 % | $22,29 | $22,45 | $21,58 | 2,83M |
| 2026-07-07 | $22,74 | -0,52 % | $23,37 | $23,57 | $22,60 | 3,01M |
| 2026-07-06 | $22,86 | +4,57 % | $21,65 | $23,05 | $21,65 | 3,67M |
| 2026-07-02 | $21,86 | +1,25 % | $21,74 | $22,30 | $21,59 | 3,62M |
| 2026-07-01 | $21,59 | +4,10 % | $21,30 | $22,26 | $20,98 | 3,59M |
| 2026-06-30 | $20,74 | +0,73 % | $20,39 | $20,93 | $20,26 | 3,60M |
| 2026-06-29 | $20,59 | -1,39 % | $20,54 | $20,80 | $20,16 | 5,53M |
| 2026-06-26 | $20,88 | +5,19 % | $20,02 | $20,91 | $19,85 | 9,85M |
| 2026-06-25 | $19,85 | -4,70 % | $20,61 | $20,75 | $19,75 | 3,50M |
| 2026-06-24 | $20,83 | +1,71 % | $20,54 | $21,02 | $20,38 | 3,37M |
| 2026-06-23 | $20,48 | +2,04 % | $20,09 | $20,93 | $20,09 | 2,88M |
| 2026-06-22 | $20,07 | -1,91 % | $20,14 | $20,67 | $19,99 | 3,02M |
| 2026-06-18 | $20,46 | +0,05 % | $20,39 | $20,76 | $19,78 | 4,48M |
| 2026-06-17 | $20,45 | -2,11 % | $20,63 | $21,07 | $20,29 | 2,38M |
| 2026-06-16 | $20,89 | +1,02 % | $20,65 | $20,96 | $20,18 | 2,35M |
| 2026-06-15 | $20,68 | +3,19 % | $20,20 | $20,73 | $20,10 | 3,64M |
| 2026-06-12 | $20,04 | +0,10 % | $19,89 | $20,45 | $19,62 | 2,29M |
| 2026-06-11 | $20,02 | -1,09 % | $20,22 | $20,28 | $19,45 | 3,03M |
| 2026-06-10 | $20,24 | -1,03 % | $20,11 | $20,66 | $19,97 | 3,96M |
| 2026-06-09 | $20,45 | +0,74 % | $20,32 | $21,01 | $20,19 | 4,10M |
| 2026-06-08 | $20,30 | -1,41 % | $20,41 | $20,75 | $20,15 | 2,79M |
| 2026-06-05 | $20,59 | -0,53 % | $21,01 | $21,14 | $20,38 | 2,44M |
| 2026-06-04 | $20,70 | -1,62 % | $21,43 | $21,80 | $20,62 | 3,74M |
| 2026-06-03 | $21,04 | -2,19 % | $21,26 | $21,32 | $20,68 | 2,61M |
| 2026-06-02 | $21,51 | -4,61 % | $22,06 | $22,26 | $21,44 | 3,20M |
| 2026-06-01 | $22,55 | +5,37 % | $21,82 | $22,65 | $21,10 | 4,04M |
| 2026-05-29 | $21,40 | +1,57 % | $21,10 | $21,60 | $20,77 | 4,09M |
| 2026-05-28 | $21,07 | +4,00 % | $20,36 | $21,27 | $20,21 | 4,31M |
| 2026-05-27 | $20,26 | +3,79 % | $19,54 | $20,50 | $19,51 | 3,81M |
| 2026-05-26 | $19,52 | -2,11 % | $19,85 | $20,00 | $19,40 | 3,26M |