Echtzeit-Aktienkurs GoHealth
Bid:
Ask:
Aktienkurse zur GoHealth Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 4,81 | 4,89 | 4,76 | 4,84 | 0,62% | 38.178,00 |
| 15.09.2025 | 4,90 | 4,91 | 4,78 | 4,81 | -3,41% | 54.387,00 |
| 12.09.2025 | 4,88 | 5,01 | 4,85 | 4,98 | 2,47% | 27.542,00 |
| 11.09.2025 | 4,70 | 4,90 | 4,70 | 4,86 | 2,32% | 51.035,00 |
| 10.09.2025 | 4,83 | 4,98 | 4,67 | 4,75 | -0,84% | 66.793,00 |
| 09.09.2025 | 4,71 | 4,90 | 4,65 | 4,79 | 1,05% | 39.829,00 |
| 08.09.2025 | 4,83 | 4,90 | 4,70 | 4,74 | -1,46% | 37.126,00 |
| 05.09.2025 | 4,90 | 5,10 | 4,75 | 4,81 | -55,63% | 29.777,00 |
| 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% | 30.673,00 |
| 11.12.2024 | 10,77 | 11,88 | 10,77 | 11,22 | -4,35% | 39.683,00 |
| 10.12.2024 | 10,77 | 11,88 | 10,77 | 11,73 | 9,12% | 32.022,00 |
| 09.12.2024 | 10,78 | 11,14 | 10,67 | 10,75 | -0,37% | 50.590,00 |
| 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 | 12,11 | 12,54 | 11,48 | 11,51 | -4,08% | 25.309,00 |
| 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% | 58.109,00 |
| 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% | 13.658,00 |
| 18.11.2024 | 11,80 | 11,92 | 10,90 | 11,10 | -6,88% | 32.687,00 |
| 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 | -1,97% | 24.986,00 |
| 13.11.2024 | 12,67 | 12,98 | 12,34 | 12,67 | -0,24% | 32.541,00 |
| 12.11.2024 | 11,29 | 12,73 | 11,29 | 12,70 | 10,92% | 29.194,00 |
| 11.11.2024 | 11,56 | 11,56 | 10,65 | 11,45 | -3,86% | 30.582,00 |
| 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% | 40.473,00 |
| 06.11.2024 | 13,59 | 13,75 | 12,38 | 12,75 | -4,57% | 119.754,00 |
| 05.11.2024 | 12,65 | 13,48 | 12,65 | 13,36 | 5,61% | 45.025,00 |
| 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 | 0,91% | 20.000,00 |
| 31.10.2024 | 11,68 | 11,70 | 11,07 | 11,60 | -0,09% | 15.384,00 |
| 30.10.2024 | 11,92 | 12,11 | 11,61 | 11,61 | 0,09% | 28.278,00 |
| 29.10.2024 | 11,50 | 11,86 | 11,50 | 11,60 | 0,00% | 23.888,00 |
| 28.10.2024 | 11,10 | 11,74 | 11,05 | 11,60 | 5,36% | 23.180,00 |
| 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% | 14.291,00 |
| 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% | 47.611,00 |
| 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% | 10.832,00 |
| 16.10.2024 | 9,60 | 9,73 | 9,35 | 9,68 | 1,36% | 45.624,00 |
| 15.10.2024 | 9,10 | 9,60 | 9,06 | 9,55 | 6,47% | 7.602,00 |
| 14.10.2024 | 9,02 | 9,24 | 8,83 | 8,97 | -5,58% | 12.510,00 |
| 11.10.2024 | 9,54 | 9,65 | 9,40 | 9,50 | -1,76% | 7.656,00 |
| 10.10.2024 | 9,42 | 9,67 | 9,40 | 9,67 | -0,21% | 2.640,00 |
| 09.10.2024 | 9,75 | 9,75 | 9,40 | 9,69 | -0,62% | 12.568,00 |
| 08.10.2024 | 9,59 | 9,75 | 9,55 | 9,75 | 3,72% | 3.499,00 |
| 07.10.2024 | 9,44 | 9,49 | 9,25 | 9,40 | -1,98% | 2.946,00 |
| 04.10.2024 | 9,58 | 9,61 | 9,04 | 9,59 | -0,16% | 17.366,00 |
| 03.10.2024 | 8,79 | 9,74 | 8,79 | 9,61 | 6,84% | 16.134,00 |
| 02.10.2024 | 9,16 | 9,16 | 8,88 | 8,99 | -1,32% | 4.783,00 |
| 01.10.2024 | 9,29 | 9,75 | 9,09 | 9,11 | -2,88% | 10.210,00 |
| 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 | 4,29% | 20.989,00 |
| 26.09.2024 | 9,49 | 9,49 | 8,99 | 9,09 | -3,19% | 24.662,00 |
| 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% | 8.299,00 |
| 23.09.2024 | 10,09 | 10,17 | 9,27 | 9,54 | -4,60% | 14.207,00 |
| 20.09.2024 | 9,88 | 10,07 | 9,75 | 10,00 | -0,79% | 26.115,00 |
| 19.09.2024 | 9,50 | 10,08 | 9,50 | 10,08 | 6,67% | 9.857,00 |
| 18.09.2024 | 9,01 | 9,58 | 9,01 | 9,45 | 4,42% | 15.949,00 |
| 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 | 7,81% | 25.790,00 |
| 12.09.2024 | 7,69 | 8,38 | 7,69 | 8,19 | 3,93% | 11.520,00 |
| 11.09.2024 | 7,75 | 7,92 | 7,75 | 7,88 | 1,29% | 4.823,00 |
| 10.09.2024 | 7,64 | 7,91 | 7,64 | 7,78 | 2,50% | 6.544,00 |
| 09.09.2024 | 7,51 | 7,94 | 7,51 | 7,59 | -0,39% | 13.338,00 |
| 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% | 17.360,00 |
| 04.09.2024 | 8,28 | 8,66 | 8,01 | 8,02 | -5,76% | 13.435,00 |
| 03.09.2024 | 8,21 | 8,90 | 8,21 | 8,51 | 0,59% | 13.847,00 |
| 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% | 11.020,00 |
| 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 | -13,01% | 36.620,00 |
| 26.08.2024 | 10,18 | 10,35 | 8,36 | 9,26 | -6,75% | 49.828,00 |
| 23.08.2024 | 7,98 | 10,31 | 7,98 | 9,93 | 25,70% | 137.591,00 |
| 22.08.2024 | 7,53 | 7,95 | 7,47 | 7,90 | 4,77% | 12.958,00 |
| 21.08.2024 | 7,53 | 7,58 | 7,27 | 7,54 | 1,62% | 15.616,00 |
| 20.08.2024 | 7,96 | 7,96 | 7,28 | 7,42 | -5,60% | 23.502,00 |
| 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% | 6.734,00 |
| 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% | 68.892,00 |
| 07.08.2024 | 12,20 | 12,28 | 10,88 | 11,55 | -3,43% | 16.805,00 |
| 06.08.2024 | 12,40 | 12,40 | 11,72 | 11,96 | -6,12% | 6.218,00 |
| 05.08.2024 | 11,58 | 12,74 | 10,22 | 12,74 | 3,24% | 45.210,00 |