6,955$
-0,22%
Echtzeit-Aktienkurs GoodRx Holdings
Bid:
Ask:
Aktienkurse zur GoodRx Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 7,05 | 7,12 | 6,85 | 6,96 | -0,22% | 145.530,00 |
| 23.04.2024 | 6,66 | 7,03 | 6,52 | 6,97 | 4,58% | 1.113.293,00 |
| 22.04.2024 | 6,72 | 6,73 | 6,57 | 6,67 | -0,37% | 362.963,00 |
| 19.04.2024 | 6,69 | 6,74 | 6,59 | 6,69 | -0,74% | 643.997,00 |
| 18.04.2024 | 6,53 | 6,77 | 6,50 | 6,74 | 3,69% | 547.139,00 |
| 17.04.2024 | 6,58 | 6,75 | 6,46 | 6,50 | -0,46% | 809.129,00 |
| 16.04.2024 | 6,50 | 6,76 | 6,44 | 6,53 | -0,31% | 1.030.563,00 |
| 15.04.2024 | 6,82 | 6,82 | 6,46 | 6,55 | -4,10% | 819.046,00 |
| 12.04.2024 | 6,85 | 6,92 | 6,80 | 6,83 | -1,37% | 530.395,00 |
| 11.04.2024 | 7,03 | 7,03 | 6,69 | 6,93 | -1,07% | 903.872,00 |
| 10.04.2024 | 6,87 | 7,05 | 6,74 | 7,00 | 3,78% | 1.497.276,00 |
| 09.04.2024 | 6,90 | 7,12 | 6,69 | 6,75 | -1,53% | 824.443,00 |
| 08.04.2024 | 6,90 | 7,02 | 6,83 | 6,85 | -0,72% | 561.288,00 |
| 05.04.2024 | 6,65 | 6,90 | 6,60 | 6,90 | 2,83% | 836.208,00 |
| 04.04.2024 | 6,80 | 6,85 | 6,65 | 6,71 | -0,30% | 750.366,00 |
| 03.04.2024 | 6,70 | 6,83 | 6,69 | 6,73 | -0,88% | 1.230.669,00 |
| 02.04.2024 | 6,95 | 6,96 | 6,69 | 6,79 | -4,37% | 1.034.501,00 |
| 01.04.2024 | 7,11 | 7,19 | 6,95 | 7,10 | 0,00% | 779.320,00 |
| 28.03.2024 | 7,03 | 7,28 | 7,03 | 7,10 | 1,43% | 1.166.323,00 |
| 27.03.2024 | 7,14 | 7,23 | 6,90 | 7,00 | -0,99% | 1.185.674,00 |
| 26.03.2024 | 7,13 | 7,49 | 6,97 | 7,07 | 0,00% | 1.316.272,00 |
| 25.03.2024 | 7,60 | 7,93 | 7,05 | 7,07 | 7,45% | 2.618.015,00 |
| 22.03.2024 | 6,70 | 6,77 | 6,58 | 6,58 | -2,45% | 460.443,00 |
| 21.03.2024 | 6,86 | 6,95 | 6,72 | 6,75 | -0,81% | 614.734,00 |
| 20.03.2024 | 6,52 | 6,88 | 6,44 | 6,80 | 3,82% | 476.361,00 |
| 19.03.2024 | 6,51 | 6,74 | 6,41 | 6,55 | -0,30% | 1.083.805,00 |
| 18.03.2024 | 7,00 | 7,10 | 6,54 | 6,57 | -4,92% | 999.200,00 |
| 15.03.2024 | 6,72 | 7,03 | 6,70 | 6,91 | 1,92% | 1.554.091,00 |
| 14.03.2024 | 7,08 | 7,10 | 6,65 | 6,78 | -5,04% | 1.216.728,00 |
| 13.03.2024 | 7,16 | 7,39 | 7,13 | 7,14 | -0,97% | 800.022,00 |
| 12.03.2024 | 7,34 | 7,45 | 7,19 | 7,21 | -1,97% | 1.490.532,00 |
| 11.03.2024 | 7,30 | 7,47 | 7,27 | 7,36 | -0,47% | 1.214.570,00 |
| 08.03.2024 | 7,64 | 7,70 | 7,22 | 7,39 | -1,99% | 1.789.118,00 |
| 07.03.2024 | 7,65 | 7,87 | 7,50 | 7,54 | -0,40% | 1.243.990,00 |
| 06.03.2024 | 7,62 | 7,73 | 7,40 | 7,57 | -0,53% | 1.093.697,00 |
| 05.03.2024 | 8,03 | 8,14 | 7,47 | 7,61 | -5,82% | 1.547.544,00 |
| 04.03.2024 | 8,25 | 8,29 | 7,75 | 8,08 | -3,23% | 3.260.024,00 |
| 01.03.2024 | 8,32 | 8,52 | 8,02 | 8,35 | 7,46% | 4.128.565,00 |
| 29.02.2024 | 7,27 | 8,00 | 7,07 | 7,77 | 19,37% | 8.359.932,00 |
| 28.02.2024 | 6,52 | 6,96 | 6,38 | 6,51 | -1,15% | 4.038.318,00 |
| 27.02.2024 | 6,61 | 6,68 | 6,49 | 6,59 | 0,69% | 901.546,00 |
| 26.02.2024 | 6,50 | 6,69 | 6,41 | 6,54 | 2,51% | 1.389.458,00 |
| 23.02.2024 | 6,45 | 6,57 | 6,30 | 6,38 | -2,52% | 1.410.218,00 |
| 22.02.2024 | 6,61 | 6,64 | 6,44 | 6,55 | -0,08% | 1.418.049,00 |
| 21.02.2024 | 6,36 | 6,58 | 6,27 | 6,55 | 1,87% | 1.503.795,00 |
| 20.02.2024 | 6,30 | 6,49 | 6,25 | 6,43 | -0,31% | 704.887,00 |
| 16.02.2024 | 6,60 | 6,64 | 6,44 | 6,45 | -4,02% | 538.059,00 |
| 15.02.2024 | 6,68 | 6,76 | 6,56 | 6,72 | 1,51% | 555.951,00 |
| 14.02.2024 | 6,52 | 6,63 | 6,33 | 6,62 | 3,60% | 1.005.964,00 |
| 13.02.2024 | 6,30 | 6,50 | 6,15 | 6,39 | -3,62% | 735.148,00 |
| 12.02.2024 | 6,50 | 6,88 | 6,48 | 6,63 | 1,84% | 1.473.603,00 |
| 09.02.2024 | 6,55 | 6,60 | 6,46 | 6,51 | -0,31% | 626.078,00 |
| 08.02.2024 | 6,18 | 6,55 | 6,08 | 6,53 | 4,98% | 1.132.262,00 |
| 07.02.2024 | 6,07 | 6,32 | 5,98 | 6,22 | 2,47% | 1.099.508,00 |
| 06.02.2024 | 5,98 | 6,09 | 5,91 | 6,07 | 1,00% | 569.631,00 |
| 05.02.2024 | 6,17 | 6,17 | 5,91 | 6,01 | -3,06% | 705.648,00 |
| 02.02.2024 | 6,04 | 6,26 | 5,93 | 6,20 | 0,98% | 1.201.220,00 |
| 01.02.2024 | 6,06 | 6,15 | 5,92 | 6,14 | 2,50% | 1.251.548,00 |
| 31.01.2024 | 6,11 | 6,22 | 5,99 | 5,99 | -2,76% | 1.073.746,00 |
| 30.01.2024 | 6,41 | 6,49 | 6,15 | 6,16 | -4,64% | 628.033,00 |
| 29.01.2024 | 6,49 | 6,53 | 6,36 | 6,46 | -0,46% | 729.970,00 |
| 26.01.2024 | 6,47 | 6,61 | 6,44 | 6,49 | -0,23% | 761.934,00 |
| 25.01.2024 | 6,79 | 6,79 | 6,43 | 6,51 | -3,06% | 1.002.029,00 |
| 24.01.2024 | 6,87 | 6,92 | 6,58 | 6,71 | 0,30% | 1.014.382,00 |
| 23.01.2024 | 6,64 | 6,73 | 6,37 | 6,69 | 1,83% | 2.079.652,00 |
| 22.01.2024 | 6,50 | 6,75 | 6,47 | 6,57 | 2,18% | 669.136,00 |
| 19.01.2024 | 6,54 | 6,59 | 6,24 | 6,43 | -1,08% | 1.177.531,00 |
| 18.01.2024 | 6,39 | 6,62 | 6,27 | 6,50 | 3,01% | 1.736.471,00 |
| 17.01.2024 | 6,10 | 6,34 | 6,00 | 6,31 | 0,16% | 1.314.385,00 |
| 16.01.2024 | 6,54 | 6,57 | 6,19 | 6,30 | -5,12% | 2.281.313,00 |
| 12.01.2024 | 6,67 | 7,03 | 6,60 | 6,64 | 0,99% | 3.011.851,00 |
| 11.01.2024 | 6,48 | 6,67 | 6,38 | 6,58 | 1,47% | 2.110.073,00 |
| 10.01.2024 | 6,42 | 6,68 | 6,16 | 6,48 | 13,49% | 7.698.695,00 |
| 09.01.2024 | 5,52 | 5,78 | 5,48 | 5,71 | 1,96% | 1.492.499,00 |
| 08.01.2024 | 5,45 | 5,68 | 5,45 | 5,60 | 2,00% | 1.243.640,00 |
| 05.01.2024 | 5,66 | 5,67 | 5,46 | 5,49 | -3,85% | 1.034.858,00 |
| 04.01.2024 | 5,30 | 5,76 | 5,27 | 5,71 | 6,33% | 1.918.651,00 |
| 03.01.2024 | 5,54 | 5,54 | 5,31 | 5,37 | -4,45% | 2.058.245,00 |
| 02.01.2024 | 6,13 | 6,13 | 5,45 | 5,62 | -16,12% | 4.362.460,00 |
| 29.12.2023 | 6,58 | 6,76 | 6,49 | 6,70 | 1,52% | 2.465.583,00 |
| 28.12.2023 | 6,45 | 6,60 | 6,45 | 6,60 | 1,38% | 782.808,00 |
| 27.12.2023 | 6,47 | 6,53 | 6,36 | 6,51 | 1,09% | 1.038.711,00 |
| 26.12.2023 | 6,43 | 6,49 | 6,38 | 6,44 | 0,31% | 814.835,00 |
| 22.12.2023 | 6,49 | 6,55 | 6,32 | 6,42 | -0,62% | 1.021.398,00 |
| 21.12.2023 | 6,40 | 6,51 | 6,29 | 6,46 | 2,78% | 962.862,00 |
| 20.12.2023 | 6,41 | 6,57 | 6,19 | 6,29 | -1,80% | 1.375.542,00 |
| 19.12.2023 | 6,31 | 6,41 | 6,29 | 6,40 | 1,59% | 1.039.276,00 |
| 18.12.2023 | 6,31 | 6,52 | 6,20 | 6,30 | -0,47% | 1.257.442,00 |
| 15.12.2023 | 6,36 | 6,42 | 6,17 | 6,33 | 0,32% | 2.649.375,00 |
| 14.12.2023 | 6,27 | 6,42 | 6,16 | 6,31 | 3,95% | 2.043.090,00 |
| 13.12.2023 | 5,68 | 6,13 | 5,64 | 6,07 | 6,12% | 1.203.770,00 |
| 12.12.2023 | 5,78 | 5,78 | 5,59 | 5,72 | -1,63% | 982.246,00 |
| 11.12.2023 | 5,91 | 5,95 | 5,72 | 5,82 | -2,60% | 1.064.464,00 |
| 08.12.2023 | 5,89 | 5,99 | 5,86 | 5,97 | 0,42% | 787.782,00 |
| 07.12.2023 | 6,00 | 6,01 | 5,86 | 5,95 | -1,00% | 962.953,00 |
| 06.12.2023 | 6,18 | 6,31 | 5,96 | 6,01 | -1,40% | 1.887.329,00 |
| 05.12.2023 | 6,44 | 6,44 | 5,87 | 6,09 | -6,60% | 3.029.572,00 |
| 04.12.2023 | 6,35 | 6,68 | 6,25 | 6,52 | 2,35% | 1.593.922,00 |
| 01.12.2023 | 6,18 | 6,39 | 6,06 | 6,37 | 6,17% | 1.446.511,00 |
| 30.11.2023 | 5,83 | 6,10 | 5,64 | 6,00 | 3,45% | 2.510.052,00 |