Echtzeit-Aktienkurs GoHealth
Bid:
Ask:
Aktienkurse zur GoHealth Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.12.2024 | 11,13 | 11,18 | 10,77 | 10,84 | -3,13% | 8.227,00 |
| 12.12.2024 | 11,36 | 11,71 | 11,10 | 11,19 | -0,27% | 30.678,00 |
| 11.12.2024 | 11,77 | 11,86 | 11,22 | 11,22 | -4,35% | 39.683,00 |
| 10.12.2024 | 10,77 | 11,88 | 10,77 | 11,73 | 9,12% | 32.222,00 |
| 09.12.2024 | 10,78 | 11,14 | 10,67 | 10,75 | -0,37% | 50.595,00 |
| 06.12.2024 | 10,65 | 10,98 | 10,65 | 10,79 | 0,84% | 32.193,00 |
| 05.12.2024 | 11,47 | 11,51 | 10,08 | 10,70 | -7,04% | 113.119,00 |
| 04.12.2024 | 11,98 | 11,98 | 11,48 | 11,51 | -4,08% | 25.372,00 |
| 03.12.2024 | 12,11 | 12,54 | 11,87 | 12,00 | -3,69% | 25.994,00 |
| 02.12.2024 | 12,82 | 12,83 | 12,03 | 12,46 | -2,73% | 29.390,00 |
| 29.11.2024 | 12,34 | 12,92 | 11,99 | 12,81 | 3,81% | 38.372,00 |
| 27.11.2024 | 12,04 | 12,37 | 11,80 | 12,34 | 4,40% | 12.883,00 |
| 26.11.2024 | 11,66 | 12,50 | 11,45 | 11,82 | 1,37% | 37.176,00 |
| 25.11.2024 | 11,99 | 12,92 | 11,65 | 11,66 | -2,02% | 58.114,00 |
| 22.11.2024 | 11,52 | 12,23 | 11,42 | 11,90 | 5,31% | 21.543,00 |
| 20.11.2024 | 11,32 | 11,47 | 11,03 | 11,30 | 0,53% | 8.195,00 |
| 19.11.2024 | 11,09 | 11,29 | 10,87 | 11,24 | 1,26% | 13.688,00 |
| 18.11.2024 | 11,80 | 11,92 | 10,90 | 11,10 | -6,88% | 32.699,00 |
| 15.11.2024 | 12,48 | 12,50 | 11,87 | 11,92 | -4,03% | 25.939,00 |
| 14.11.2024 | 12,53 | 12,53 | 12,15 | 12,42 | 0,16% | 25.524,00 |
| 13.11.2024 | 12,67 | 12,98 | 12,34 | 12,40 | -2,36% | 32.741,00 |
| 12.11.2024 | 11,29 | 12,73 | 11,29 | 12,70 | 10,05% | 29.225,00 |
| 11.11.2024 | 11,56 | 11,56 | 10,65 | 11,54 | -3,11% | 30.587,00 |
| 08.11.2024 | 11,82 | 12,03 | 11,14 | 11,91 | 1,10% | 28.464,00 |
| 07.11.2024 | 12,61 | 12,77 | 11,70 | 11,78 | -7,61% | 40.700,00 |
| 06.11.2024 | 13,59 | 13,75 | 12,38 | 12,75 | -4,57% | 123.137,00 |
| 05.11.2024 | 12,65 | 13,48 | 12,65 | 13,36 | 5,61% | 45.026,00 |
| 04.11.2024 | 11,98 | 12,75 | 11,74 | 12,65 | 8,07% | 41.139,00 |
| 01.11.2024 | 11,07 | 11,80 | 10,95 | 11,71 | 3,22% | 20.000,00 |
| 31.10.2024 | 11,68 | 11,70 | 11,07 | 11,34 | -2,33% | 17.349,00 |
| 30.10.2024 | 11,92 | 12,11 | 11,61 | 11,61 | -1,94% | 29.735,00 |
| 29.10.2024 | 11,50 | 11,86 | 11,50 | 11,84 | 2,07% | 25.145,00 |
| 28.10.2024 | 11,10 | 11,74 | 11,05 | 11,60 | 5,36% | 23.181,00 |
| 25.10.2024 | 10,99 | 11,50 | 10,99 | 11,01 | -1,96% | 19.101,00 |
| 24.10.2024 | 10,81 | 11,37 | 10,77 | 11,23 | 3,50% | 14.294,00 |
| 23.10.2024 | 10,16 | 11,10 | 10,07 | 10,85 | -0,82% | 27.334,00 |
| 22.10.2024 | 11,04 | 11,36 | 10,51 | 10,94 | -2,32% | 25.124,00 |
| 21.10.2024 | 10,67 | 11,36 | 10,67 | 11,20 | 5,96% | 48.116,00 |
| 18.10.2024 | 9,61 | 10,57 | 9,61 | 10,57 | 9,88% | 26.542,00 |
| 17.10.2024 | 9,74 | 9,75 | 9,55 | 9,62 | -0,62% | 10.834,00 |
| 16.10.2024 | 9,60 | 9,73 | 9,35 | 9,68 | 1,36% | 46.005,00 |
| 15.10.2024 | 9,10 | 9,60 | 9,06 | 9,55 | 6,35% | 7.602,00 |
| 14.10.2024 | 9,02 | 9,24 | 8,83 | 8,98 | -5,47% | 13.085,00 |
| 11.10.2024 | 9,54 | 9,65 | 9,40 | 9,50 | -0,11% | 7.656,00 |
| 10.10.2024 | 9,42 | 9,67 | 9,40 | 9,51 | -1,86% | 3.944,00 |
| 09.10.2024 | 9,75 | 9,75 | 9,40 | 9,69 | -0,51% | 12.568,00 |
| 08.10.2024 | 9,59 | 9,75 | 9,55 | 9,74 | 2,96% | 4.019,00 |
| 07.10.2024 | 9,44 | 9,49 | 9,25 | 9,46 | -1,36% | 3.333,00 |
| 04.10.2024 | 9,58 | 9,61 | 9,04 | 9,59 | 0,63% | 17.366,00 |
| 03.10.2024 | 8,79 | 9,74 | 8,79 | 9,53 | 6,48% | 17.567,00 |
| 02.10.2024 | 9,16 | 9,16 | 8,88 | 8,95 | -1,86% | 6.157,00 |
| 01.10.2024 | 9,42 | 9,42 | 9,09 | 9,12 | -2,77% | 11.782,00 |
| 30.09.2024 | 9,29 | 9,75 | 9,10 | 9,38 | -1,05% | 11.001,00 |
| 27.09.2024 | 9,25 | 9,73 | 9,13 | 9,48 | 4,75% | 20.989,00 |
| 26.09.2024 | 9,49 | 9,49 | 8,99 | 9,05 | -3,62% | 26.811,00 |
| 25.09.2024 | 9,86 | 9,87 | 9,30 | 9,39 | -2,69% | 6.871,00 |
| 24.09.2024 | 9,62 | 9,79 | 9,40 | 9,65 | 1,15% | 8.304,00 |
| 23.09.2024 | 10,09 | 10,17 | 9,27 | 9,54 | -4,60% | 14.238,00 |
| 20.09.2024 | 9,88 | 10,07 | 9,75 | 10,00 | -0,70% | 26.115,00 |
| 19.09.2024 | 9,50 | 10,08 | 9,50 | 10,07 | 6,73% | 11.015,00 |
| 18.09.2024 | 9,01 | 9,58 | 9,01 | 9,44 | 4,25% | 18.503,00 |
| 17.09.2024 | 8,97 | 9,13 | 8,84 | 9,05 | 2,72% | 13.106,00 |
| 16.09.2024 | 8,73 | 8,89 | 8,56 | 8,81 | -0,23% | 6.113,00 |
| 13.09.2024 | 8,17 | 8,90 | 8,17 | 8,83 | 6,64% | 25.790,00 |
| 12.09.2024 | 7,69 | 8,38 | 7,69 | 8,28 | 6,43% | 12.862,00 |
| 11.09.2024 | 7,75 | 7,92 | 7,75 | 7,78 | 0,00% | 5.750,00 |
| 10.09.2024 | 7,64 | 7,91 | 7,64 | 7,78 | 2,50% | 6.553,00 |
| 09.09.2024 | 7,51 | 7,94 | 7,51 | 7,59 | -0,39% | 13.339,00 |
| 06.09.2024 | 7,98 | 7,98 | 7,41 | 7,62 | -5,46% | 16.354,00 |
| 05.09.2024 | 8,12 | 8,46 | 7,86 | 8,06 | 0,50% | 17.373,00 |
| 04.09.2024 | 8,28 | 8,66 | 8,01 | 8,02 | -4,41% | 13.438,00 |
| 03.09.2024 | 8,21 | 8,90 | 8,21 | 8,39 | -0,83% | 15.545,00 |
| 30.08.2024 | 8,55 | 8,55 | 8,10 | 8,46 | -1,05% | 11.904,00 |
| 29.08.2024 | 8,20 | 8,66 | 8,01 | 8,55 | 4,65% | 11.521,00 |
| 28.08.2024 | 7,99 | 8,47 | 7,99 | 8,17 | 1,43% | 13.188,00 |
| 27.08.2024 | 9,20 | 9,20 | 7,77 | 8,06 | -12,35% | 36.632,00 |
| 26.08.2024 | 10,18 | 10,35 | 8,36 | 9,19 | -7,45% | 51.194,00 |
| 23.08.2024 | 7,98 | 10,31 | 7,98 | 9,93 | 25,54% | 137.591,00 |
| 22.08.2024 | 7,53 | 7,95 | 7,47 | 7,91 | 4,91% | 13.647,00 |
| 21.08.2024 | 7,53 | 7,58 | 7,27 | 7,54 | 1,62% | 15.751,00 |
| 20.08.2024 | 7,96 | 7,96 | 7,28 | 7,42 | -5,60% | 23.507,00 |
| 19.08.2024 | 7,80 | 8,15 | 7,80 | 7,86 | -0,51% | 10.500,00 |
| 16.08.2024 | 8,22 | 8,38 | 7,70 | 7,90 | -3,42% | 48.709,00 |
| 15.08.2024 | 8,26 | 8,60 | 8,03 | 8,18 | 1,36% | 6.744,00 |
| 14.08.2024 | 8,43 | 8,56 | 7,44 | 8,07 | -2,54% | 39.771,00 |
| 13.08.2024 | 8,26 | 8,62 | 8,13 | 8,28 | 0,24% | 11.174,00 |
| 12.08.2024 | 8,62 | 9,00 | 8,24 | 8,26 | -9,03% | 24.289,00 |
| 09.08.2024 | 9,17 | 9,51 | 8,71 | 9,08 | -0,77% | 20.915,00 |
| 08.08.2024 | 10,52 | 10,61 | 7,69 | 9,15 | -20,78% | 68.936,00 |
| 07.08.2024 | 12,20 | 12,28 | 10,88 | 11,55 | -4,31% | 16.986,00 |
| 06.08.2024 | 12,40 | 12,40 | 11,72 | 12,07 | -2,97% | 7.836,00 |
| 05.08.2024 | 11,58 | 12,74 | 10,22 | 12,44 | 0,81% | 48.528,00 |
| 02.08.2024 | 12,15 | 12,44 | 12,15 | 12,34 | -2,76% | 6.792,00 |
| 01.08.2024 | 13,00 | 13,03 | 12,13 | 12,69 | -3,28% | 15.799,00 |
| 31.07.2024 | 13,03 | 13,12 | 12,73 | 13,12 | 1,31% | 10.997,00 |
| 30.07.2024 | 13,00 | 13,10 | 12,95 | 12,95 | 1,17% | 4.973,00 |
| 29.07.2024 | 13,32 | 13,90 | 12,80 | 12,80 | -6,23% | 16.299,00 |
| 26.07.2024 | 14,02 | 14,02 | 13,34 | 13,65 | -0,94% | 13.397,00 |
| 25.07.2024 | 13,58 | 13,87 | 12,96 | 13,78 | 1,55% | 16.513,00 |
| 24.07.2024 | 14,17 | 14,17 | 13,41 | 13,57 | -6,86% | 20.743,00 |